SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2019312.23312.25310.58312.02312.0237,451,498
Dec 04, 2019310.70312.12310.32311.46311.4649,080,000
Dec 03, 2019308.65309.64307.13309.55309.5573,941,700
Dec 02, 2019314.59314.66311.17311.64311.6475,767,800
Nov 29, 2019314.86315.13314.06314.31314.3136,592,700
Nov 27, 2019314.61315.48314.37315.48315.4844,444,600
Nov 26, 2019313.41314.28313.06314.08314.0837,569,000
Nov 25, 2019311.98313.37311.98313.37313.3748,647,200
Nov 22, 2019311.09311.24309.85310.96310.9644,850,200
Nov 21, 2019310.89311.01309.39310.27310.2754,664,700
Nov 20, 2019311.28311.85309.06310.77310.7779,406,200
Nov 19, 2019312.68312.69311.22311.93311.9367,804,700
Nov 18, 2019311.53312.28311.03312.02312.0249,228,000
Nov 15, 2019311.02311.84310.26311.79311.7962,023,600
Nov 14, 2019308.79309.64308.09309.55309.5551,219,900
Nov 13, 2019307.91309.54307.66309.10309.1053,917,700
Nov 12, 2019308.75309.99308.15309.00309.0046,484,600
Nov 11, 2019307.42308.54307.27308.35308.3535,797,300
Nov 08, 2019307.80309.00307.03308.94308.9449,032,100
Nov 07, 2019308.57309.65307.66308.18308.1854,272,300
Nov 06, 2019307.03307.40306.06307.10307.1046,487,100
Nov 05, 2019307.59307.92306.71307.03307.0342,933,200
Nov 04, 2019307.85308.00306.96307.37307.3760,606,900
Nov 01, 2019304.92306.19304.74306.14306.1471,141,500
Oct 31, 2019304.13304.13301.73303.33303.3369,053,800
Oct 30, 2019303.43304.55301.99304.14304.1449,643,900
Oct 29, 2019303.00304.23302.86303.21303.2144,284,900
Oct 28, 2019302.94303.85302.91303.30303.3042,147,000
Oct 25, 2019299.74302.20299.68301.60301.6045,205,400
Oct 24, 2019300.91301.07299.46300.37300.3735,453,100
Oct 23, 2019298.73299.94298.50299.88299.8834,352,200
Oct 22, 2019300.58300.90298.91299.01299.0148,594,700
Oct 21, 2019299.42300.21298.94299.99299.9939,048,600
Oct 18, 2019298.69299.40297.03297.97297.9764,304,000
Oct 17, 2019299.68300.24298.52299.28299.2845,736,600
Oct 16, 2019298.37299.16297.92298.40298.4048,928,200
Oct 15, 2019297.10299.70296.97298.88298.8846,754,500
Oct 14, 2019295.93296.67295.57295.95295.9540,394,800
Oct 11, 2019296.27298.74296.14296.28296.2898,720,400
Oct 10, 2019291.18294.21291.00293.24293.2455,296,300
Oct 09, 2019290.75292.30290.06291.27291.2762,359,400
Oct 08, 2019291.04291.85288.49288.53288.5395,708,100
Oct 07, 2019293.47295.26292.77293.08293.0859,610,500
Oct 04, 2019291.14294.63291.08294.35294.3565,091,200
Oct 03, 2019287.81290.45284.82290.42290.4285,278,800
Oct 02, 2019291.50291.51286.64288.06288.06122,539,500
Oct 01, 2019297.74298.46293.00293.24293.2488,242,400
Sep 30, 2019295.97297.55295.92296.77296.7751,662,400
Sep 27, 2019297.83297.95293.69295.40295.4084,746,600
Sep 26, 2019297.63297.86295.45297.00297.0056,179,700
Sep 25, 2019295.96298.11294.33297.62297.6271,854,000
Sep 24, 2019299.41299.84294.81295.87295.8794,869,400
Sep 23, 2019297.55299.00297.27298.21298.2143,476,800
Sep 20, 2019300.36300.67297.41298.28298.2889,565,000
Sep 20, 20191.384 Dividend
Sep 19, 2019301.53302.63300.71301.08299.7076,560,500
Sep 18, 2019300.49301.22298.24301.10299.7273,375,800
Sep 17, 2019299.94301.02299.75300.92299.5441,475,500
Sep 16, 2019299.84301.14299.45300.16298.7858,191,200
Sep 13, 2019301.78302.17300.68301.09299.7162,104,800
Sep 12, 2019301.25302.46300.41301.29299.9172,908,700
Sep 11, 2019298.47300.34297.75300.25298.8768,821,100
Sep 10, 2019297.36298.20295.97298.13296.7657,947,100
Sep 09, 2019299.14299.24297.16298.20296.8351,260,300
Sep 06, 2019298.17298.76297.42298.05296.6849,584,300
Sep 05, 2019296.79298.83294.00297.82296.4583,258,100
Sep 04, 2019293.14294.06292.31294.04292.6946,887,300
Sep 03, 2019290.57291.58289.27290.74289.4069,101,400
Aug 30, 2019294.22294.24291.42292.45291.1162,901,200
Aug 29, 2019291.72293.16290.61292.58291.2457,899,400
Aug 28, 2019286.14289.07285.25288.89287.5659,696,700
Aug 27, 2019289.54289.95286.03286.87285.5566,668,900
Aug 26, 2019287.27288.00285.58288.00286.6872,423,800
Aug 23, 2019290.92292.76283.47284.85283.54149,161,500
Aug 22, 2019293.23293.93290.40292.36291.0251,666,400
Aug 21, 2019292.48292.86291.72292.45291.1149,524,700
Aug 20, 2019291.77292.36289.95290.09288.7651,596,400
Aug 19, 2019292.19293.08291.44292.33290.9953,571,800
Aug 16, 2019286.48289.33284.71288.85287.5283,018,300
Aug 15, 2019284.88285.64282.39284.65283.3499,556,600
Aug 14, 2019288.07288.74283.76283.90282.59135,622,100
Aug 13, 2019287.74294.15287.36292.55291.2194,299,800
Aug 12, 2019289.96291.61287.02288.07286.7565,527,600
Aug 09, 2019292.58293.24289.65291.62290.2893,730,000
Aug 08, 2019289.62293.62289.01293.62292.2787,713,900
Aug 07, 2019284.40288.82282.04287.97286.65140,572,300
Aug 06, 2019285.91288.04284.28287.80286.48120,711,700
Aug 05, 2019288.09288.21281.72283.82282.52178,745,400
Aug 02, 2019293.85294.12290.90292.62291.27116,749,700
Aug 01, 2019297.60300.87293.96294.84293.48142,646,600
Jul 31, 2019300.99301.20295.20297.43296.06104,245,200
Jul 30, 2019299.91301.17299.49300.72299.3445,849,000
Jul 29, 2019301.88302.01300.85301.46300.0738,126,500
Jul 26, 2019300.76302.23300.62302.01300.6245,084,100
Jul 25, 2019300.94301.00299.11300.00298.6255,394,100
Jul 24, 2019299.19301.44299.09301.44300.0547,213,200
Jul 23, 2019299.14300.03298.22300.03298.6544,564,500
Jul 22, 2019297.61298.50297.04297.90296.5343,638,100
Jul 19, 2019300.04300.07296.98297.17295.8058,678,600
Jul 18, 2019297.19299.25296.70298.83297.4651,392,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...