SPY - SPDR® S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2018267.26267.89265.35266.57266.5756,972,416
Apr 20, 2018268.81269.06265.61266.61266.6196,107,000
Apr 19, 2018269.65269.88267.72268.89268.8977,655,900
Apr 18, 2018270.69271.30269.87270.39270.3957,303,900
Apr 17, 2018269.33270.87268.75270.19270.1964,682,000
Apr 16, 2018267.00268.20266.07267.33267.3363,405,300
Apr 13, 2018267.41267.54264.01265.15265.1585,079,200
Apr 12, 2018265.26267.00265.06265.93265.9368,890,500
Apr 11, 2018263.47265.64263.39263.76263.7691,140,200
Apr 10, 2018264.27266.04262.98265.15265.15103,529,000
Apr 09, 2018261.37264.84259.94261.00261.00105,442,900
Apr 06, 2018263.42265.11258.00259.72259.72179,521,200
Apr 05, 2018265.55266.64264.32265.64265.6482,652,600
Apr 04, 2018256.75264.36256.60263.56263.56123,715,300
Apr 03, 2018258.87261.31256.84260.77260.77119,956,900
Apr 02, 2018262.55263.13254.67257.47257.47186,286,300
Mar 29, 2018261.12265.26259.84263.15263.15111,601,600
Mar 28, 2018260.75262.64258.58259.83259.83146,452,300
Mar 27, 2018266.17266.77258.84260.60260.60129,941,400
Mar 26, 2018262.13265.43259.41265.11265.11141,956,100
Mar 23, 2018264.17264.54257.83258.05258.05183,534,800
Mar 22, 2018267.91268.87263.36263.67263.67148,785,900
Mar 21, 2018270.90273.27270.19270.43270.4378,709,600
Mar 20, 2018270.94271.67270.18270.95270.9559,757,300
Mar 19, 2018273.35274.40268.62270.49270.49109,208,400
Mar 16, 2018274.50275.39274.14274.20274.20100,343,700
Mar 16, 20181.097 Dividend
Mar 15, 2018275.88276.61274.43275.00273.9083,433,000
Mar 14, 2018277.81278.02274.67275.30274.20105,895,100
Mar 13, 2018279.84280.41276.03276.72275.6291,968,900
Mar 12, 2018279.20279.91278.08278.52277.4171,924,800
Mar 09, 2018275.70278.87275.34278.87277.76113,625,300
Mar 08, 2018273.55274.24272.42274.10273.0166,901,200
Mar 07, 2018270.42273.18270.20272.78271.6987,063,500
Mar 06, 2018273.30273.39271.18272.88271.7979,213,200
Mar 05, 2018267.73272.89267.61272.19271.1097,307,400
Mar 02, 2018265.80269.72264.82269.08268.01139,083,200
Mar 01, 2018271.41273.17266.00267.70266.63176,855,100
Feb 28, 2018275.68276.19271.29271.65270.57121,907,800
Feb 27, 2018278.11278.92274.36274.43273.3499,099,200
Feb 26, 2018275.93278.01275.26277.90276.7986,491,400
Feb 23, 2018271.79274.71271.25274.71273.6192,766,400
Feb 22, 2018271.10273.05269.64270.40269.32110,511,300
Feb 21, 2018271.90274.72269.94270.05268.9798,883,700
Feb 20, 2018272.03273.67270.50271.40270.3286,369,700
Feb 16, 2018272.32275.32272.27273.11272.02160,420,100
Feb 15, 2018271.57273.04268.77273.03271.94111,200,300
Feb 14, 2018264.31270.00264.30269.59268.51120,735,700
Feb 13, 2018263.97266.62263.31266.00264.9481,223,600
Feb 12, 2018263.83267.01261.66265.34264.28143,736,000
Feb 09, 2018260.80263.61252.92261.50260.46283,565,300
Feb 08, 2018268.01268.17257.59257.63256.60246,449,500
Feb 07, 2018268.50272.36267.58267.67266.60167,376,100
Feb 06, 2018259.94269.70258.70269.13268.06355,026,800
Feb 05, 2018273.45275.85263.31263.93262.88294,681,800
Feb 02, 2018280.08280.23275.41275.45274.35173,174,800
Feb 01, 2018281.07283.06280.68281.58280.4690,102,500
Jan 31, 2018282.73283.30280.68281.90280.78108,364,800
Jan 30, 2018282.60284.74281.22281.76280.64131,796,400
Jan 29, 2018285.93286.43284.50284.68283.5490,118,300
Jan 26, 2018284.25286.58283.96286.58285.44107,743,100
Jan 25, 2018284.16284.27282.40283.30282.1784,587,300
Jan 24, 2018284.02284.70281.84283.18282.05134,816,100
Jan 23, 2018282.74283.62282.37283.29282.1697,084,700
Jan 22, 2018280.17282.69280.11282.69281.5691,322,400
Jan 19, 2018279.80280.41279.14280.41279.29140,920,100
Jan 18, 2018279.48279.96278.58279.14278.03100,728,000
Jan 17, 2018278.03280.05276.97279.61278.49113,258,800
Jan 16, 2018279.35280.09276.18276.97275.87106,555,100
Jan 12, 2018276.42278.11276.08277.92276.8190,816,100
Jan 11, 2018274.75276.12274.56276.12275.0262,361,500
Jan 10, 2018273.68274.42272.92274.12273.0369,574,300
Jan 09, 2018274.40275.25274.08274.54273.4457,254,000
Jan 08, 2018273.31274.10272.98273.92272.8357,319,200
Jan 05, 2018272.51273.56271.95273.42272.3383,524,000
Jan 04, 2018271.20272.16270.54271.61270.5380,636,400
Jan 03, 2018268.96270.64268.96270.47269.3990,070,400
Jan 02, 2018267.84268.81267.40268.77267.7086,655,700
Dec 29, 2017268.53268.55266.64266.86265.8096,007,400
Dec 28, 2017267.89267.92267.45267.87266.8045,116,100
Dec 27, 2017267.38267.73267.01267.32266.2557,751,000
Dec 26, 2017267.05267.44266.89267.19266.1245,244,400
Dec 22, 2017267.60267.64266.90267.51266.4478,720,900
Dec 21, 2017267.74268.39267.30267.58266.5167,032,300
Dec 20, 2017268.27268.33266.69267.03265.9676,751,500
Dec 19, 2017268.48268.53267.09267.17266.1082,382,900
Dec 18, 2017268.10268.60267.98268.20267.1383,653,600
Dec 15, 2017265.45267.04265.39266.51265.45144,610,300
Dec 15, 20171.351 Dividend
Dec 14, 2017267.09267.22265.60265.66263.25100,666,700
Dec 13, 2017267.06267.56266.65266.75264.33102,905,400
Dec 12, 2017267.21267.32266.35266.78264.3685,195,800
Dec 11, 2017266.31266.38265.48266.31263.9083,077,500
Dec 08, 2017265.16265.52264.03265.51263.1176,563,900
Dec 07, 2017264.07264.43262.94264.07261.6877,218,600
Dec 06, 2017263.30263.73262.71263.24260.8675,898,600
Dec 05, 2017263.19265.15263.04263.19260.8177,994,500
Dec 04, 2017266.31266.80264.08264.14261.7594,040,600
Dec 01, 2017264.76265.31260.76264.46262.07164,390,900
Nov 30, 2017263.76266.05263.67265.01262.61127,894,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...