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 31, 2021 0.0750 0.0800 0.0750 0.0800 5,869 +0.00(+0.00%)
May 28, 2021 0.0750 0.0800 0.0750 0.0800 15,968 +0.01(+6.67%)
May 27, 2021 0.0800 0.0800 0.0750 0.0750 178,322 -0.01(-6.25%)
May 26, 2021 0.0800 0.0800 0.0750 0.0800 113,370 +0.00(+0.00%)
May 25, 2021 0.0750 0.0800 0.0750 0.0800 328,713 +0.00(+0.00%)
May 21, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 20, 2021 0.0750 0.0800 0.0750 0.0750 663,217 +0.00(+0.00%)
May 19, 2021 0.0800 0.0800 0.0750 0.0750 395,504 -0.01(-11.76%)
May 18, 2021 0.0750 0.0900 0.0750 0.0850 580,689 +0.01(+6.25%)
May 17, 2021 0.0750 0.0800 0.0750 0.0800 27,898 +0.00(+0.00%)
May 14, 2021 0.0800 0.0800 0.0750 0.0800 15,471 +0.00(+0.00%)
May 13, 2021 0.0750 0.0800 0.0750 0.0800 212,010 +0.00(+0.00%)
May 12, 2021 0.0800 0.0850 0.0750 0.0800 54,586 +0.00(+0.00%)
May 11, 2021 0.0750 0.0800 0.0750 0.0800 137,469 +0.00(+0.00%)
May 10, 2021 0.0800 0.0800 0.0750 0.0800 25,143 +0.00(+0.00%)
May 07, 2021 0.0750 0.0800 0.0700 0.0800 233,771 +0.01(+14.29%)
May 06, 2021 0.0750 0.0750 0.0700 0.0700 158,680 -0.00(-6.67%)
May 05, 2021 0.0700 0.0800 0.0700 0.0750 347,125 +0.00(+0.00%)
May 04, 2021 0.0750 0.0800 0.0700 0.0750 261,890 +0.00(+0.00%)
May 03, 2021 0.0750 0.0800 0.0750 0.0750 262,000 -0.01(-6.25%)
Apr 30, 2021 0.0750 0.0800 0.0750 0.0800 40,359 +0.01(+6.67%)
Apr 29, 2021 0.0750 0.0800 0.0700 0.0750 280,723 +0.00(+0.00%)
Apr 28, 2021 0.0750 0.0800 0.0700 0.0750 237,889 -0.01(-6.25%)
Apr 27, 2021 0.0750 0.0800 0.0700 0.0800 211,229 +0.00(+0.00%)
Apr 26, 2021 0.0750 0.0800 0.0750 0.0800 115,509 +0.00(+0.00%)
Apr 23, 2021 0.0750 0.0800 0.0750 0.0800 43,916 +0.01(+6.67%)
Apr 22, 2021 0.0750 0.0800 0.0700 0.0750 105,726 +0.00(+0.00%)
Apr 21, 2021 0.0700 0.0800 0.0700 0.0750 323,180 +0.00(+0.00%)
Apr 20, 2021 0.0800 0.0850 0.0650 0.0750 602,916 -0.01(-11.76%)
Apr 19, 2021 0.0800 0.0850 0.0800 0.0850 322,498 +0.00(+0.00%)
Apr 16, 2021 0.0850 0.0850 0.0800 0.0850 135,916 +0.01(+6.25%)
Apr 15, 2021 0.0850 0.0900 0.0800 0.0800 377,061 -0.01(-11.11%)
Apr 14, 2021 0.0950 0.0950 0.0800 0.0900 292,307 +0.00(+0.00%)
Apr 13, 2021 0.0850 0.0950 0.0850 0.0900 356,940 +0.00(+0.00%)
Apr 12, 2021 0.0950 0.0950 0.0850 0.0900 345,261 -0.01(-5.26%)
Apr 09, 2021 0.0900 0.0950 0.0900 0.0950 179,291 +0.01(+5.56%)
Apr 08, 2021 0.0900 0.0950 0.0900 0.0900 57,080 +0.00(+0.00%)
Apr 07, 2021 0.1000 0.1000 0.0850 0.0900 163,603 -0.01(-5.26%)
Apr 06, 2021 0.0950 0.1000 0.0900 0.0950 209,260 -0.01(-5.00%)
Apr 05, 2021 0.1000 0.1000 0.0900 0.1000 190,333 -0.00(-4.76%)
Apr 01, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Mar 31, 2021 0.1050 0.1050 0.0950 0.1000 181,958 +0.00(+0.00%)
Mar 30, 2021 0.1000 0.1000 0.0950 0.1000 39,809 +0.00(+0.00%)
Mar 29, 2021 0.0950 0.1000 0.0950 0.1000 77,438 +0.00(+0.00%)
Mar 26, 2021 0.0950 0.1000 0.0950 0.1000 162,998 +0.01(+5.26%)
Mar 25, 2021 0.0950 0.1000 0.0850 0.0950 150,722 +0.00(+0.00%)
Mar 24, 2021 0.0900 0.1000 0.0850 0.0950 486,010 +0.01(+5.56%)
Mar 23, 2021 0.0900 0.0950 0.0850 0.0900 338,468 -0.01(-5.26%)
Mar 22, 2021 0.0950 0.1000 0.0900 0.0950 171,165 -0.01(-5.00%)
Mar 19, 2021 0.1000 0.1000 0.0950 0.1000 104,820 +0.00(+0.00%)
Mar 18, 2021 0.0900 0.1000 0.0900 0.1000 342,199 +0.00(+0.00%)
Mar 17, 2021 0.1000 0.1050 0.0900 0.1000 554,856 +0.00(+0.00%)
Mar 16, 2021 0.1050 0.1050 0.0950 0.1000 352,920 -0.00(-4.76%)
Mar 15, 2021 0.1050 0.1100 0.0950 0.1050 490,051 +0.00(+0.00%)
Mar 12, 2021 0.1000 0.1050 0.0950 0.1050 380,139 +0.00(+5.00%)
Mar 11, 2021 0.1050 0.1050 0.0950 0.1000 782,592 +0.00(+0.00%)
Mar 10, 2021 0.1050 0.1100 0.1000 0.1000 469,424 -0.00(-4.76%)
Mar 09, 2021 0.1100 0.1100 0.1000 0.1050 495,810 -0.01(-4.55%)
Mar 08, 2021 0.1100 0.1150 0.1050 0.1100 274,376 +0.00(+0.00%)
Mar 05, 2021 0.1100 0.1150 0.0950 0.1100 684,302 +0.00(+0.00%)
Mar 04, 2021 0.1150 0.1300 0.1050 0.1100 948,052 -0.01(-12.00%)
Mar 03, 2021 0.1300 0.1350 0.1150 0.1250 745,633 -0.01(-3.85%)
Mar 02, 2021 0.1150 0.1450 0.1100 0.1300 2,470,402 +0.02(+18.18%)
Mar 01, 2021 0.1000 0.1150 0.0900 0.1100 1,418,431 +0.01(+15.79%)
Feb 26, 2021 0.1100 0.1150 0.0900 0.0950 1,944,258 -0.02(-17.39%)
Feb 25, 2021 0.1450 0.1450 0.1150 0.1150 1,696,894 -0.01(-11.54%)
Feb 24, 2021 0.1450 0.1550 0.1100 0.1300 3,128,038 -0.01(-10.34%)
Feb 23, 2021 0.1050 0.1800 0.1000 0.1450 9,573,004 +0.05(+61.11%)
Feb 22, 2021 0.1000 0.1000 0.0850 0.0900 907,007 -0.01(-10.00%)
Feb 19, 2021 0.0900 0.1050 0.0800 0.1000 2,247,933 +0.01(+11.11%)
Feb 18, 2021 0.1000 0.1000 0.0850 0.0900 1,473,794 -0.01(-10.00%)
Feb 17, 2021 0.1100 0.1200 0.0950 0.1000 2,650,938 -0.01(-13.04%)
Feb 16, 2021 0.1450 0.1450 0.1050 0.1150 3,816,785 -0.03(-17.86%)
Feb 12, 2021 0.1400 0.1400 0.1400 0 -0.03(-20.00%)
Feb 11, 2021 0.1200 0.3900 0.1200 0.1750 16,769,781 +0.07(+75.00%)
Feb 10, 2021 0.0400 0.1000 0.0400 0.1000 6,154,582 +0.07(+185.71%)
Feb 09, 2021 0.0400 0.0400 0.0350 0.0350 59,243 -0.00(-12.50%)
Feb 08, 2021 0.0350 0.0400 0.0350 0.0400 199,736 +0.00(+14.29%)
Feb 05, 2021 0.0300 0.0350 0.0300 0.0350 278,004 +0.00(+0.00%)
Feb 04, 2021 0.0350 0.0350 0.0350 0.0350 254,077 +0.00(+0.00%)
Feb 03, 2021 0.0350 0.0350 0.0350 0.0350 104,444 +0.00(+0.00%)
Feb 02, 2021 0.0350 0.0350 0.0350 0.0350 131,841 +0.00(+0.00%)
Feb 01, 2021 0.0350 0.0350 0.0300 0.0350 65,838 +0.00(+0.00%)
Jan 29, 2021 0.0350 0.0350 0.0350 0.0350 110,430 +0.00(+0.00%)
Jan 28, 2021 0.0350 0.0350 0.0300 0.0350 211,550 +0.00(+0.00%)
Jan 27, 2021 0.0350 0.0350 0.0350 0.0350 318,207 +0.00(+0.00%)
Jan 26, 2021 0.0400 0.0400 0.0350 0.0350 211,307 -0.00(-12.50%)
Jan 25, 2021 0.0400 0.0400 0.0400 0.0400 37,793 +0.01(+33.33%)
Jan 22, 2021 0.0300 0.0300 0.0300 0.0300 6,000 -0.01(-14.29%)
Jan 21, 2021 0.0350 0.0350 0.0350 0.0350 106,125 +0.00(+0.00%)
Jan 20, 2021 0.0400 0.0400 0.0350 0.0350 293,550 +0.00(+0.00%)
Jan 19, 2021 0.0400 0.0500 0.0350 0.0350 456,669 -0.01(-22.22%)
Jan 18, 2021 0.0400 0.0450 0.0400 0.0450 1,156,908 +0.01(+50.00%)
Jan 15, 2021 0.0300 0.0300 0.0300 0.0300 88,500 +0.00(+20.00%)
Jan 14, 2021 0.0250 0.0250 0.0250 0.0250 16,000 -0.00(-16.67%)
Jan 12, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 11, 2021 0.0300 0.0300 0.0300 0.0300 5,075 +0.00(+20.00%)
Jan 08, 2021 0.0250 0.0250 0.0250 0.0250 33,000 +0.00(+0.00%)
Jan 07, 2021 0.0350 0.0350 0.0250 0.0250 457,333 -0.01(-28.57%)
Jan 06, 2021 0.0350 0.0350 0.0350 0.0350 16,667 +0.01(+16.67%)
Jan 05, 2021 0.0300 0.0300 0.0300 0.0300 228,000 +0.00(+0.00%)
Jan 04, 2021 0.0300 0.0300 0.0300 0.0300 303,800 +0.00(+0.00%)
Dec 30, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 29, 2020 0.0300 0.0300 0.0300 0.0300 188,032 -0.01(-25.00%)
Dec 23, 2020 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Dec 22, 2020 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Dec 21, 2020 0.0300 0.0300 0.0300 0.0300 29,035 +0.00(+0.00%)
Dec 18, 2020 0.0300 0.0300 0.0300 0.0300 50,100 +0.00(+0.00%)
Dec 17, 2020 0.0300 0.0300 0.0300 0.0300 84,000 +0.00(+20.00%)
Dec 16, 2020 0.0300 0.0300 0.0250 0.0250 330,000 -0.00(-16.67%)
Dec 15, 2020 0.0300 0.0300 0.0300 0.0300 161,000 +0.00(+20.00%)
Dec 14, 2020 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Dec 11, 2020 0.0300 0.0300 0.0300 0.0300 29,000 +0.00(+0.00%)
Dec 10, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Dec 08, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 07, 2020 0.0300 0.0300 0.0300 0.0300 20,020 +0.00(+20.00%)
Dec 04, 2020 0.0250 0.0250 0.0250 0.0250 30,028 +0.00(+0.00%)
Dec 01, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 30, 2020 0.0400 0.0400 0.0300 0.0300 405,000 -0.01(-25.00%)
Nov 27, 2020 0.0300 0.0400 0.0300 0.0400 285,000 +0.01(+60.00%)
Nov 26, 2020 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Nov 25, 2020 0.0250 0.0250 0.0250 0.0250 13,000 -0.00(-16.67%)
Nov 24, 2020 0.0300 0.0300 0.0300 30 +0.00(+0.00%)
Nov 23, 2020 0.0250 0.0300 0.0250 0.0300 16,000 +0.00(+20.00%)
Nov 20, 2020 0.0250 0.0250 0.0250 0.0250 29,000 +0.00(+0.00%)
Nov 18, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 16, 2020 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Nov 09, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 02, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 28, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 27, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Oct 22, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 16, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 15, 2020 0.0300 0.0300 0.0300 0.0300 137,000 +0.00(+0.00%)
Oct 13, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 08, 2020 0.0300 0.0300 0.0300 0.0300 105,000 +0.00(+0.00%)
Oct 05, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 30, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 25, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 22, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 18, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 17, 2020 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Sep 16, 2020 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Sep 14, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 11, 2020 0.0350 0.0400 0.0350 0.0400 5,720 +0.00(+0.00%)
Sep 10, 2020 0.0400 0.0400 0.0400 0.0400 3,001 +0.01(+33.33%)
Sep 09, 2020 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-14.29%)
Sep 04, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 03, 2020 0.0350 0.0350 0.0350 0.0350 31,000 -0.00(-12.50%)
Sep 01, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 26, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Aug 25, 2020 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Aug 21, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 20, 2020 0.0350 0.0400 0.0300 0.0350 31,000 -0.01(-22.22%)
Aug 14, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 13, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Aug 12, 2020 0.0400 0.0450 0.0400 0.0400 218,000 -0.00(-11.11%)
Aug 10, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 07, 2020 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Aug 06, 2020 0.0500 0.0500 0.0400 0.0400 52,000 +0.00(+0.00%)
Aug 05, 2020 0.0350 0.0400 0.0350 0.0400 88,800 +0.00(+0.00%)
Aug 04, 2020 0.0400 0.0400 0.0400 0.0400 2,500 -0.00(-11.11%)
Jul 31, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 30, 2020 0.0450 0.0500 0.0400 0.0500 39,000 +0.01(+11.11%)
Jul 29, 2020 0.0450 0.0450 0.0350 0.0450 389,000 +0.01(+28.57%)
Jul 28, 2020 0.0400 0.0400 0.0350 0.0350 66,000 -0.00(-12.50%)
Jul 27, 2020 0.0400 0.0400 0.0400 0.0400 144,000 +0.00(+0.00%)
Jul 24, 2020 0.0450 0.0500 0.0400 0.0400 149,700 -0.01(-20.00%)
Jul 23, 2020 0.0450 0.0500 0.0450 0.0500 37,000 +0.00(+0.00%)
Jul 22, 2020 0.0500 0.0500 0.0500 0.0500 2,500 +0.00(+0.00%)
Jul 21, 2020 0.0500 0.0500 0.0500 0.0500 8,000 +0.01(+25.00%)
Jul 20, 2020 0.0500 0.0500 0.0400 0.0400 65,900 -0.00(-11.11%)
Jul 17, 2020 0.0450 0.0450 0.0450 0.0450 17,000 -0.01(-10.00%)
Jul 15, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 14, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 13, 2020 0.0500 0.0500 0.0500 0.0500 34,000 -0.00(-9.09%)
Jul 09, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 08, 2020 0.0500 0.0600 0.0500 0.0500 18,000 +0.00(+0.00%)
Jul 07, 2020 0.0600 0.0600 0.0500 0.0500 23,450 -0.01(-16.67%)
Jul 06, 2020 0.0450 0.0600 0.0450 0.0600 221,000 +0.00(+0.00%)
Jul 03, 2020 0.0500 0.0600 0.0500 0.0600 56,050 +0.00(+9.09%)
Jul 02, 2020 0.0600 0.0600 0.0550 0.0550 66,000 -0.00(-8.33%)
Jun 30, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 29, 2020 0.0600 0.0600 0.0600 0.0600 2,436 +0.01(+33.33%)
Jun 26, 2020 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jun 24, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 23, 2020 0.0500 0.0500 0.0500 0.0500 18,000 +0.01(+11.11%)
Jun 19, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 17, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jun 16, 2020 0.0500 0.0500 0.0500 0.0500 27,800 +0.01(+11.11%)
Jun 15, 2020 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Jun 12, 2020 0.0450 0.0500 0.0450 0.0500 100,000 -0.00(-9.09%)
Jun 11, 2020 0.0500 0.0550 0.0500 0.0550 35,500 -0.00(-8.33%)
Jun 10, 2020 0.0500 0.0600 0.0500 0.0600 86,000 +0.00(+9.09%)
Jun 09, 2020 0.0550 0.0550 0.0550 0.0550 123,050 +0.00(+0.00%)
Jun 08, 2020 0.0650 0.0650 0.0550 0.0550 57,000 -0.01(-15.38%)
Jun 05, 2020 0.0650 0.0650 0.0600 0.0650 39,300 +0.01(+18.18%)
Jun 04, 2020 0.0650 0.0650 0.0550 0.0550 79,700 -0.00(-8.33%)
Jun 03, 2020 0.0700 0.0750 0.0500 0.0600 131,000 -0.02(-25.00%)
Jun 02, 2020 0.0750 0.0800 0.0700 0.0800 133,950 +0.01(+6.67%)
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.