Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: SPDR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.0600 0.0700 0.0600 0.0650 218,000 +0.01(+18.18%)
May 28, 2020 0.0500 0.0700 0.0500 0.0550 813,481 +0.01(+37.50%)
May 27, 2020 0.0500 0.0500 0.0400 0.0400 125,000 +0.00(+0.00%)
May 26, 2020 0.0400 0.0400 0.0400 0.0400 35,483 +0.00(+0.00%)
May 25, 2020 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
May 22, 2020 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 20, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 19, 2020 0.0400 0.0400 0.0400 0.0400 112,000 -0.01(-20.00%)
May 15, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 14, 2020 0.0400 0.0550 0.0400 0.0550 99,950 +0.00(+10.00%)
May 13, 2020 0.0700 0.0700 0.0400 0.0500 198,960 -0.01(-16.67%)
May 12, 2020 0.0300 0.0850 0.0300 0.0600 526,050 +0.04(+200.00%)
May 11, 2020 0.0200 0.0200 0.0200 0.0200 8,000 -0.01(-20.00%)
May 08, 2020 0.0250 0.0250 0.0250 0.0250 16,000 +0.00(+0.00%)
May 07, 2020 0.0250 0.0250 0.0250 0.0250 111,000 +0.00(+0.00%)
May 06, 2020 0.0200 0.0250 0.0200 0.0250 41,000 +0.00(+0.00%)
May 05, 2020 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Apr 30, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Apr 23, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Apr 21, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Apr 17, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Apr 16, 2020 0.0250 0.0250 0.0150 0.0150 15,000 +0.00(+0.00%)
Apr 09, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 02, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Mar 30, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 27, 2020 0.0150 0.0150 0.0150 0.0150 8,000 +0.00(+0.00%)
Mar 26, 2020 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Mar 20, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 19, 2020 0.0200 0.0200 0.0150 0.0150 15,000 -0.01(-25.00%)
Mar 18, 2020 0.0300 0.0300 0.0200 0.0200 149,100 +0.00(+0.00%)
Mar 17, 2020 0.0250 0.0250 0.0200 0.0200 34,500 -0.01(-20.00%)
Mar 13, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 12, 2020 0.0250 0.0300 0.0250 0.0300 171,000 +0.00(+20.00%)
Mar 11, 2020 0.0250 0.0250 0.0250 0.0250 45,010 -0.00(-16.67%)
Mar 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 06, 2020 0.0300 0.0300 0.0300 0.0300 6,100 -0.01(-14.29%)
Mar 03, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 02, 2020 0.0300 0.0300 0.0300 0.0300 14,000 -0.01(-14.29%)
Feb 28, 2020 0.0350 0.0350 0.0350 0.0350 17,000 -0.00(-12.50%)
Feb 26, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Feb 25, 2020 0.0300 0.0300 0.0300 0.0300 94,000 +0.00(+0.00%)
Feb 24, 2020 0.0300 0.0300 0.0300 0.0300 56,000 -0.01(-14.29%)
Feb 20, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 18, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 14, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 13, 2020 0.0450 0.0450 0.0450 0.0450 250,000 +0.00(+0.00%)
Feb 12, 2020 0.0500 0.0500 0.0450 0.0450 371,000 -0.01(-10.00%)
Feb 11, 2020 0.0550 0.0550 0.0500 0.0500 440,000 +0.00(+0.00%)
Feb 10, 2020 0.0550 0.0550 0.0500 0.0500 35,500 +0.00(+0.00%)
Feb 07, 2020 0.0500 0.0500 0.0500 0.0500 32,000 +0.00(+0.00%)
Feb 06, 2020 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Feb 05, 2020 0.0550 0.0550 0.0500 0.0500 101,000 -0.00(-9.09%)
Feb 04, 2020 0.0600 0.0600 0.0450 0.0550 330,750 -0.00(-8.33%)
Feb 03, 2020 0.0500 0.0600 0.0500 0.0600 229,600 +0.01(+33.33%)
Jan 31, 2020 0.0350 0.0450 0.0350 0.0450 346,400 +0.01(+28.57%)
Jan 30, 2020 0.0350 0.0350 0.0350 0.0350 67,640 +0.00(+0.00%)
Jan 29, 2020 0.0350 0.0350 0.0350 0.0350 125,000 +0.01(+16.67%)
Jan 27, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 21, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 20, 2020 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Jan 17, 2020 0.0300 0.0300 0.0300 0.0300 126,100 +0.00(+0.00%)
Jan 16, 2020 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Jan 15, 2020 0.0350 0.0350 0.0250 0.0300 300,000 -0.01(-14.29%)
Jan 14, 2020 0.0300 0.0350 0.0300 0.0350 473,000 +0.00(+0.00%)
Jan 09, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 08, 2020 0.0350 0.0350 0.0350 0.0350 57,463 +0.01(+16.67%)
Jan 07, 2020 0.0400 0.0400 0.0300 0.0300 541,500 -0.01(-25.00%)
Jan 06, 2020 0.0400 0.0400 0.0400 0.0400 6,000 -0.00(-11.11%)
Jan 03, 2020 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Jan 02, 2020 0.0450 0.0450 0.0400 0.0450 202,640 +0.00(+0.00%)
Dec 31, 2019 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Dec 30, 2019 0.0400 0.0400 0.0300 0.0350 798,250 -0.00(-12.50%)
Dec 27, 2019 0.0400 0.0400 0.0400 0.0400 321,301 +0.00(+0.00%)
Dec 24, 2019 0.0400 0.0400 0.0400 0 -0.03(-38.46%)
Sep 05, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 04, 2019 0.0650 0.0650 0.0650 0.0650 24,000 -0.01(-7.14%)
Sep 03, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Aug 30, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 29, 2019 0.0650 0.0650 0.0650 0.0650 25,000 +0.01(+8.33%)
Aug 28, 2019 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Aug 27, 2019 0.0650 0.0650 0.0650 0.0650 12,000 -0.01(-7.14%)
Aug 26, 2019 0.0700 0.0700 0.0700 0.0700 16,000 +0.01(+7.69%)
Aug 23, 2019 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Aug 22, 2019 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Aug 21, 2019 0.0700 0.0700 0.0700 0.0700 152,500 -0.00(-6.67%)
Aug 20, 2019 0.0700 0.0750 0.0700 0.0750 108,400 +0.00(+7.14%)
Aug 19, 2019 0.0700 0.0700 0.0700 0.0700 20,500 +0.00(+0.00%)
Aug 16, 2019 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Aug 15, 2019 0.0700 0.0700 0.0700 0.0700 26,000 +0.01(+7.69%)
Aug 14, 2019 0.0650 0.0650 0.0650 0.0650 118,961 +0.00(+0.00%)
Aug 13, 2019 0.0550 0.0650 0.0550 0.0650 255,000 +0.01(+30.00%)
Aug 09, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 08, 2019 0.0500 0.0500 0.0500 0.0500 18,000 +0.00(+0.00%)
Aug 07, 2019 0.0500 0.0500 0.0500 0.0500 69,500 +0.00(+0.00%)
Aug 06, 2019 0.0550 0.0550 0.0500 0.0500 115,500 -0.00(-9.09%)
Aug 02, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 01, 2019 0.0550 0.0550 0.0550 0.0550 56,400 +0.00(+0.00%)
Jul 31, 2019 0.0650 0.0650 0.0550 0.0550 231,900 -0.01(-15.38%)
Jul 30, 2019 0.0650 0.0650 0.0650 0.0650 47,500 +0.00(+0.00%)
Jul 29, 2019 0.0700 0.0700 0.0650 0.0650 239,000 -0.01(-7.14%)
Jul 26, 2019 0.0750 0.0750 0.0700 0.0700 60,000 -0.00(-6.67%)
Jul 25, 2019 0.0750 0.0750 0.0750 0.0750 81,000 +0.00(+7.14%)
Jul 24, 2019 0.0750 0.0750 0.0700 0.0700 104,575 +0.00(+0.00%)
Jul 23, 2019 0.0750 0.0750 0.0700 0.0700 165,000 -0.00(-6.67%)
Jul 22, 2019 0.0700 0.0750 0.0700 0.0750 176,214 +0.00(+7.14%)
Jul 19, 2019 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Jul 18, 2019 0.0750 0.0750 0.0700 0.0700 113,100 -0.00(-6.67%)
Jul 17, 2019 0.0750 0.0750 0.0700 0.0750 27,600 +0.00(+0.00%)
Jul 15, 2019 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jul 12, 2019 0.0900 0.0900 0.0850 0.0850 115,000 +0.00(+0.00%)
Jul 11, 2019 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+6.25%)
Jul 10, 2019 0.0850 0.0850 0.0800 0.0800 68,000 -0.01(-5.88%)
Jul 09, 2019 0.0850 0.0850 0.0800 0.0850 33,500 +0.01(+13.33%)
Jul 08, 2019 0.0850 0.0850 0.0750 0.0750 176,000 -0.01(-11.76%)
Jul 05, 2019 0.0750 0.0850 0.0750 0.0850 133,000 +0.01(+21.43%)
Jul 04, 2019 0.0750 0.0750 0.0700 0.0700 175,533 -0.01(-12.50%)
Jul 03, 2019 0.0650 0.0800 0.0650 0.0800 60,000 +0.01(+23.08%)
Jul 02, 2019 0.0750 0.0750 0.0650 0.0650 30,411 -0.01(-13.33%)
Jun 28, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 27, 2019 0.0750 0.0800 0.0750 0.0800 40,735 +0.00(+0.00%)
Jun 26, 2019 0.0750 0.0800 0.0700 0.0800 121,861 +0.01(+14.29%)
Jun 25, 2019 0.0800 0.0800 0.0700 0.0700 141,000 +0.00(+0.00%)
Jun 24, 2019 0.0800 0.0800 0.0650 0.0700 90,000 +0.01(+7.69%)
Jun 21, 2019 0.0750 0.0750 0.0650 0.0650 149,825 -0.01(-18.75%)
Jun 20, 2019 0.0750 0.0900 0.0750 0.0800 397,600 +0.01(+6.67%)
Jun 19, 2019 0.0800 0.0800 0.0700 0.0750 98,999 -0.01(-6.25%)
Jun 18, 2019 0.0800 0.0800 0.0750 0.0800 95,612 +0.01(+6.67%)
Jun 17, 2019 0.0800 0.0900 0.0750 0.0750 109,527 -0.01(-6.25%)
Jun 14, 2019 0.0750 0.0800 0.0750 0.0800 23,000 -0.01(-5.88%)
Jun 13, 2019 0.0900 0.0950 0.0850 0.0850 271,000 -0.01(-10.53%)
Jun 12, 2019 0.1100 0.1100 0.0750 0.0950 277,961 -0.02(-17.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.