SPY - SPDR S&P 500 ETF
NYSEArca - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 21, 2018 | 293.09 | 293.22 | 291.81 | 292.04 | 292.04 | 88,857,488 |
| Sep 20, 2018 | 292.64 | 293.94 | 291.24 | 293.58 | 293.58 | 100,288,900 |
| Sep 19, 2018 | 290.97 | 291.69 | 290.83 | 291.22 | 291.22 | 49,080,600 |
| Sep 18, 2018 | 289.58 | 291.58 | 289.55 | 290.91 | 290.91 | 61,930,400 |
| Sep 17, 2018 | 290.82 | 290.86 | 289.03 | 289.34 | 289.34 | 68,244,000 |
| Sep 14, 2018 | 291.06 | 291.27 | 290.00 | 290.88 | 290.88 | 55,079,900 |
| Sep 13, 2018 | 290.32 | 291.04 | 290.00 | 290.83 | 290.83 | 51,034,200 |
| Sep 12, 2018 | 289.06 | 289.80 | 288.23 | 289.12 | 289.12 | 59,810,800 |
| Sep 11, 2018 | 287.37 | 289.55 | 286.98 | 289.05 | 289.05 | 50,530,500 |
| Sep 10, 2018 | 288.74 | 289.04 | 287.88 | 288.10 | 288.10 | 50,210,900 |
| Sep 07, 2018 | 286.98 | 288.70 | 286.71 | 287.60 | 287.60 | 73,524,800 |
| Sep 06, 2018 | 289.15 | 289.49 | 287.00 | 288.16 | 288.16 | 65,909,900 |
| Sep 05, 2018 | 289.41 | 289.64 | 287.89 | 289.03 | 289.03 | 72,452,400 |
| Sep 04, 2018 | 289.84 | 290.21 | 288.68 | 289.81 | 289.81 | 57,594,400 |
| Aug 31, 2018 | 289.84 | 290.81 | 289.29 | 290.31 | 290.31 | 66,140,800 |
| Aug 30, 2018 | 290.94 | 291.36 | 289.63 | 290.30 | 290.30 | 61,229,500 |
| Aug 29, 2018 | 290.16 | 291.74 | 289.89 | 291.48 | 291.48 | 61,485,500 |
| Aug 28, 2018 | 290.30 | 290.42 | 289.40 | 289.92 | 289.92 | 46,943,500 |
| Aug 27, 2018 | 288.86 | 289.90 | 288.68 | 289.78 | 289.78 | 57,072,400 |
| Aug 24, 2018 | 286.44 | 287.67 | 286.38 | 287.51 | 287.51 | 57,487,400 |
| Aug 23, 2018 | 285.97 | 286.94 | 285.43 | 285.79 | 285.79 | 49,204,900 |
| Aug 22, 2018 | 285.88 | 286.76 | 285.58 | 286.17 | 286.17 | 44,993,300 |
| Aug 21, 2018 | 286.25 | 287.31 | 285.71 | 286.34 | 286.34 | 67,272,000 |
| Aug 20, 2018 | 285.57 | 285.97 | 285.06 | 285.67 | 285.67 | 39,807,500 |
| Aug 17, 2018 | 283.83 | 285.56 | 283.37 | 285.06 | 285.06 | 65,618,500 |
| Aug 16, 2018 | 283.40 | 285.04 | 283.36 | 284.06 | 284.06 | 69,967,900 |
| Aug 15, 2018 | 282.38 | 282.54 | 280.16 | 281.78 | 281.78 | 102,925,400 |
| Aug 14, 2018 | 282.92 | 284.17 | 282.48 | 283.90 | 283.90 | 43,842,000 |
| Aug 13, 2018 | 283.47 | 284.16 | 281.77 | 282.10 | 282.10 | 65,686,900 |
| Aug 10, 2018 | 283.45 | 284.06 | 282.36 | 283.16 | 283.16 | 77,076,000 |
| Aug 09, 2018 | 285.53 | 285.97 | 284.92 | 285.07 | 285.07 | 35,652,400 |
| Aug 08, 2018 | 285.39 | 285.91 | 284.94 | 285.46 | 285.46 | 42,114,600 |
| Aug 07, 2018 | 285.39 | 286.01 | 285.24 | 285.58 | 285.58 | 43,196,600 |
| Aug 06, 2018 | 283.64 | 284.99 | 283.20 | 284.64 | 284.64 | 39,400,900 |
| Aug 03, 2018 | 282.53 | 283.66 | 282.33 | 283.60 | 283.60 | 53,935,400 |
| Aug 02, 2018 | 279.39 | 282.58 | 279.16 | 282.39 | 282.39 | 63,426,400 |
| Aug 01, 2018 | 281.56 | 282.13 | 280.13 | 280.86 | 280.86 | 53,853,300 |
| Jul 31, 2018 | 280.81 | 282.02 | 280.38 | 281.33 | 281.33 | 68,570,500 |
| Jul 30, 2018 | 281.51 | 281.69 | 279.36 | 279.95 | 279.95 | 63,742,500 |
| Jul 27, 2018 | 283.71 | 283.82 | 280.38 | 281.42 | 281.42 | 76,768,700 |
| Jul 26, 2018 | 283.20 | 284.11 | 283.09 | 283.34 | 283.34 | 57,919,500 |
| Jul 25, 2018 | 281.33 | 284.37 | 281.28 | 284.01 | 284.01 | 78,882,900 |
| Jul 24, 2018 | 281.79 | 282.56 | 280.63 | 281.61 | 281.61 | 68,026,900 |
| Jul 23, 2018 | 279.45 | 280.43 | 279.06 | 280.20 | 280.20 | 47,047,600 |
| Jul 20, 2018 | 279.77 | 280.48 | 279.50 | 279.68 | 279.68 | 82,337,700 |
| Jul 19, 2018 | 280.31 | 280.74 | 279.46 | 280.00 | 280.00 | 61,412,100 |
| Jul 18, 2018 | 280.56 | 281.18 | 280.06 | 281.06 | 281.06 | 44,593,500 |
| Jul 17, 2018 | 278.47 | 280.91 | 278.41 | 280.47 | 280.47 | 52,315,500 |
| Jul 16, 2018 | 279.64 | 279.80 | 278.84 | 279.34 | 279.34 | 48,201,000 |
| Jul 13, 2018 | 279.17 | 279.93 | 278.66 | 279.59 | 279.59 | 48,216,000 |
| Jul 12, 2018 | 278.28 | 279.43 | 277.60 | 279.37 | 279.37 | 60,124,700 |
| Jul 11, 2018 | 277.15 | 278.04 | 276.52 | 276.86 | 276.86 | 77,054,700 |
| Jul 10, 2018 | 278.41 | 279.01 | 278.08 | 278.90 | 278.90 | 51,966,800 |
| Jul 09, 2018 | 276.55 | 277.96 | 276.50 | 277.90 | 277.90 | 50,550,400 |
| Jul 06, 2018 | 273.14 | 275.84 | 272.71 | 275.42 | 275.42 | 66,493,700 |
| Jul 05, 2018 | 272.17 | 273.18 | 270.96 | 273.11 | 273.11 | 56,925,900 |
| Jul 03, 2018 | 272.87 | 272.98 | 270.42 | 270.90 | 270.90 | 42,187,100 |
| Jul 02, 2018 | 269.51 | 272.04 | 269.24 | 271.86 | 271.86 | 63,554,800 |
| Jun 29, 2018 | 272.12 | 273.66 | 271.15 | 271.28 | 271.28 | 97,592,500 |
| Jun 28, 2018 | 269.29 | 271.75 | 268.49 | 270.89 | 270.89 | 76,650,500 |
| Jun 27, 2018 | 272.26 | 273.87 | 269.18 | 269.35 | 269.35 | 105,110,700 |
| Jun 26, 2018 | 271.64 | 272.56 | 270.79 | 271.60 | 271.60 | 68,547,400 |
| Jun 25, 2018 | 273.44 | 273.62 | 269.10 | 271.00 | 271.00 | 137,854,200 |
| Jun 22, 2018 | 275.66 | 275.79 | 274.49 | 274.74 | 274.74 | 54,898,500 |
| Jun 21, 2018 | 275.96 | 275.98 | 273.68 | 274.24 | 274.24 | 71,061,400 |
| Jun 20, 2018 | 276.27 | 276.72 | 275.59 | 275.97 | 275.97 | 53,785,500 |
| Jun 19, 2018 | 274.00 | 275.75 | 273.53 | 275.50 | 275.50 | 97,531,500 |
| Jun 18, 2018 | 275.49 | 276.70 | 274.95 | 276.56 | 276.56 | 52,917,600 |
| Jun 15, 2018 | 276.60 | 277.51 | 275.35 | 277.13 | 277.13 | 120,041,600 |
| Jun 15, 2018 | 1.246 Dividend | |||||
| Jun 14, 2018 | 279.01 | 279.33 | 278.06 | 278.73 | 277.48 | 77,097,600 |
| Jun 13, 2018 | 279.19 | 279.48 | 277.80 | 278.03 | 276.79 | 79,070,600 |
| Jun 12, 2018 | 279.03 | 279.33 | 278.19 | 278.92 | 277.67 | 72,329,000 |
| Jun 11, 2018 | 278.44 | 279.37 | 278.31 | 278.56 | 277.31 | 58,892,500 |
| Jun 08, 2018 | 276.85 | 278.25 | 276.66 | 278.19 | 276.95 | 72,139,700 |
| Jun 07, 2018 | 277.95 | 278.28 | 276.34 | 277.37 | 276.13 | 72,969,400 |
| Jun 06, 2018 | 275.79 | 277.52 | 275.09 | 277.40 | 276.16 | 62,732,200 |
| Jun 05, 2018 | 275.05 | 275.53 | 274.18 | 275.10 | 273.87 | 51,135,000 |
| Jun 04, 2018 | 274.53 | 275.19 | 274.26 | 274.90 | 273.67 | 44,165,500 |
| Jun 01, 2018 | 272.41 | 273.94 | 272.33 | 273.60 | 272.38 | 68,905,300 |
| May 31, 2018 | 272.15 | 272.49 | 270.26 | 270.94 | 269.73 | 93,519,900 |
| May 30, 2018 | 270.50 | 273.11 | 270.42 | 272.61 | 271.39 | 69,678,400 |
| May 29, 2018 | 270.31 | 271.17 | 267.76 | 269.02 | 267.82 | 114,128,800 |
| May 25, 2018 | 272.15 | 272.86 | 271.58 | 272.15 | 270.93 | 56,374,800 |
| May 24, 2018 | 272.91 | 273.22 | 270.78 | 272.80 | 271.58 | 74,295,200 |
| May 23, 2018 | 271.17 | 273.39 | 270.99 | 273.36 | 272.14 | 61,021,700 |
| May 22, 2018 | 273.96 | 274.25 | 272.24 | 272.61 | 271.39 | 52,966,400 |
| May 21, 2018 | 273.01 | 273.98 | 272.57 | 273.37 | 272.15 | 58,025,900 |
| May 18, 2018 | 271.62 | 272.03 | 270.93 | 271.33 | 270.12 | 64,368,000 |
| May 17, 2018 | 271.94 | 273.23 | 271.13 | 272.01 | 270.79 | 56,536,400 |
| May 16, 2018 | 271.14 | 272.76 | 271.11 | 272.24 | 271.02 | 53,942,600 |
| May 15, 2018 | 271.59 | 271.61 | 270.03 | 271.10 | 269.89 | 87,036,100 |
| May 14, 2018 | 273.34 | 274.08 | 272.36 | 272.98 | 271.76 | 54,790,600 |
| May 11, 2018 | 272.16 | 273.15 | 271.58 | 272.85 | 271.63 | 59,871,500 |
| May 10, 2018 | 270.34 | 272.39 | 270.22 | 272.02 | 270.80 | 72,063,900 |
| May 09, 2018 | 267.68 | 269.87 | 267.09 | 269.50 | 268.30 | 59,666,100 |
| May 08, 2018 | 266.50 | 267.33 | 265.15 | 266.92 | 265.73 | 67,499,200 |
| May 07, 2018 | 266.89 | 268.02 | 266.11 | 266.92 | 265.73 | 55,304,900 |
| May 04, 2018 | 261.52 | 266.79 | 261.15 | 266.02 | 264.83 | 91,222,100 |
| May 03, 2018 | 262.26 | 263.36 | 259.05 | 262.62 | 261.45 | 136,311,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
