SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 2020302.46304.96299.47304.32304.32119,090,800
May 28, 2020304.65306.84302.24302.97302.9790,405,200
May 27, 2020302.12303.57296.87303.53303.53104,817,400
May 26, 2020301.93302.19295.46299.08299.0888,951,400
May 22, 2020294.57295.63293.22295.44295.4463,958,200
May 21, 2020296.79297.67293.69294.88294.8878,293,900
May 20, 2020295.82297.87295.57296.93296.9385,861,700
May 19, 2020294.35296.21291.95291.97291.9795,189,300
May 18, 2020293.05296.75292.70295.00295.00120,320,200
May 15, 2020282.37286.33281.34286.28286.28111,146,300
May 14, 2020278.95285.11272.99284.97284.97121,977,900
May 13, 2020286.06287.19278.96281.60281.60144,721,100
May 12, 2020293.79294.24286.52286.67286.6795,870,800
May 11, 2020290.34294.00289.88292.50292.5079,030,200
May 08, 2020291.09292.95289.86292.44292.4476,622,100
May 07, 2020287.75289.78287.13287.68287.6875,250,400
May 06, 2020288.04288.46283.78284.25284.2573,632,600
May 05, 2020286.64289.25283.71286.19286.1979,569,900
May 04, 2020280.74283.90279.13283.57283.5780,873,200
May 01, 2020285.31290.66281.52282.79282.79125,180,000
Apr 30, 2020291.71293.32288.59290.48290.48121,841,200
Apr 29, 2020291.53294.88290.41293.21293.21118,745,600
Apr 28, 2020291.02291.40285.40285.73285.73105,270,000
Apr 27, 2020285.12288.27284.62287.05287.0577,896,600
Apr 24, 2020280.73283.70278.50282.97282.9785,166,000
Apr 23, 2020280.49283.94278.75279.08279.08104,709,700
Apr 22, 2020278.35281.00276.91279.10279.1093,524,600
Apr 21, 2020276.73278.04272.02273.04273.04126,385,700
Apr 20, 2020282.61286.79281.35281.59281.59100,109,300
Apr 17, 2020285.38287.30282.40286.64286.64146,684,800
Apr 16, 2020279.15280.03275.76279.10279.10131,798,300
Apr 15, 2020277.57283.94275.46277.76277.76121,775,000
Apr 14, 2020280.98284.90275.51283.79283.79134,143,400
Apr 13, 2020277.14277.51271.41275.66275.66114,839,100
Apr 09, 2020277.58281.20275.47278.20278.20190,282,700
Apr 08, 2020267.96276.00265.25274.03274.03153,774,500
Apr 07, 2020274.21275.03264.89265.13265.13201,427,200
Apr 06, 2020257.84267.00248.17264.86264.86188,061,200
Apr 03, 2020250.76253.32245.22248.19248.19135,561,200
Apr 02, 2020245.19252.68244.59251.83251.83177,660,400
Apr 01, 2020247.98257.66243.90246.15246.15189,554,600
Mar 31, 2020260.56263.33256.22257.75257.75194,881,100
Mar 30, 2020255.70262.43253.53261.65261.65171,369,500
Mar 27, 2020253.27260.81251.05253.42253.42224,341,200
Mar 26, 2020249.52262.80249.05261.20261.20257,632,800
Mar 25, 2020244.87256.35239.75246.79246.79299,430,300
Mar 24, 2020234.42244.10233.80243.15243.15235,494,500
Mar 23, 2020228.19229.68218.26222.95222.95326,025,200
Mar 20, 2020242.53244.47228.50228.80228.80347,158,800
Mar 20, 20201.406 Dividend
Mar 19, 2020239.25247.38232.22240.51239.10289,322,000
Mar 18, 2020236.25248.37228.02240.00238.60327,597,100
Mar 17, 2020245.04256.17237.07252.80251.32262,070,500
Mar 16, 2020241.18256.90237.36239.85238.45297,240,000
Mar 13, 2020263.09271.48248.52269.32267.75329,566,100
Mar 12, 2020256.00266.66247.68248.11246.66392,220,700
Mar 11, 2020280.70281.94270.88274.36272.76255,316,300
Mar 10, 2020284.64288.52273.50288.42286.73276,444,100
Mar 09, 2020275.30284.19273.45274.23272.63309,417,300
Mar 06, 2020293.15298.78290.23297.46295.72228,667,200
Mar 05, 2020304.98308.47300.01302.46300.69186,366,800
Mar 04, 2020306.12313.10303.33312.86311.03176,613,400
Mar 03, 2020309.50313.84297.57300.24298.48300,139,100
Mar 02, 2020298.21309.16294.46309.09307.28238,703,600
Feb 28, 2020288.70297.89285.54296.26294.53385,764,000
Feb 27, 2020305.46311.56297.51297.51295.77282,744,800
Feb 26, 2020314.18318.11310.70311.50309.68194,773,800
Feb 25, 2020323.94324.61311.69312.65310.82218,913,200
Feb 24, 2020323.14333.56321.24322.42320.54161,088,400
Feb 21, 2020335.47335.81332.58333.48331.53113,788,200
Feb 20, 2020337.74338.64333.68336.95334.9874,163,400
Feb 19, 2020337.79339.08337.48338.34336.3648,814,700
Feb 18, 2020336.51337.67335.21336.73334.7657,226,200
Feb 14, 2020337.51337.73336.20337.60335.6364,582,200
Feb 13, 2020335.86338.12335.56337.06335.0954,501,900
Feb 12, 2020336.83337.65336.43337.42335.4543,992,700
Feb 11, 2020336.16337.02334.68335.26333.3054,864,500
Feb 10, 2020331.23334.75331.19334.68332.7242,070,000
Feb 07, 2020332.82333.99331.60332.20330.2664,139,400
Feb 06, 2020333.91334.19332.80333.98332.0350,359,700
Feb 05, 2020332.27333.09330.67332.86330.9165,951,100
Feb 04, 2020328.07330.01327.72329.06327.1462,573,200
Feb 03, 2020323.35326.16323.22324.12322.2369,242,300
Jan 31, 2020327.00327.17320.73321.73319.85113,845,600
Jan 30, 2020324.36327.91323.54327.68325.7675,491,800
Jan 29, 2020328.38328.63326.40326.62324.7153,888,900
Jan 28, 2020325.06327.85323.60326.89324.9863,834,000
Jan 27, 2020323.03325.12322.66323.50321.6184,062,500
Jan 24, 2020332.44332.53327.36328.77326.8587,578,400
Jan 23, 2020330.63332.17329.41331.72329.7851,963,000
Jan 22, 2020332.24332.95331.17331.34329.4048,914,900
Jan 21, 2020330.90332.18330.82331.30329.3677,742,400
Jan 17, 2020331.70332.18330.85331.95330.0195,846,000
Jan 16, 2020329.70330.92329.45330.92328.9954,050,300
Jan 15, 2020327.35329.02327.26328.19326.2772,056,600
Jan 14, 2020327.47328.62326.84327.45325.5462,832,800
Jan 13, 2020326.39327.96325.92327.95326.0347,086,800
Jan 10, 2020327.29327.46325.20325.71323.8153,029,300
Jan 09, 2020326.16326.73325.52326.65324.7448,473,300
Jan 08, 2020322.94325.78322.67324.45322.5568,296,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...