SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2019277.70278.09276.35277.42277.4263,861,481
Feb 20, 2019277.81278.92277.25278.41278.4176,206,100
Feb 19, 2019276.48278.58276.47277.85277.8559,120,800
Feb 15, 2019276.36277.41276.13277.37277.3797,088,700
Feb 14, 2019273.78275.64272.87274.38274.3883,234,400
Feb 13, 2019275.03275.93274.56274.99274.9965,277,200
Feb 12, 2019272.42274.52272.34274.10274.1072,270,200
Feb 11, 2019271.20271.49270.03270.62270.6268,021,400
Feb 08, 2019268.75270.58267.83270.47270.4775,788,900
Feb 07, 2019270.94271.55268.29270.14270.1495,482,000
Feb 06, 2019272.79273.34271.92272.74272.7458,347,800
Feb 05, 2019272.44273.44271.88273.10273.1079,552,800
Feb 04, 2019270.11272.03269.36271.96271.9660,744,800
Feb 01, 2019270.15271.20269.18270.06270.0685,782,500
Jan 31, 2019267.51270.47267.27269.93269.93104,012,100
Jan 30, 2019265.10268.52264.25267.58267.5892,473,700
Jan 29, 2019263.92264.55262.48263.41263.4166,136,300
Jan 28, 2019263.39263.83261.79263.76263.7685,613,700
Jan 25, 2019265.61266.70263.66265.78265.7896,883,400
Jan 24, 2019263.21264.20262.08263.55263.5559,204,100
Jan 23, 2019264.01264.79260.66263.41263.4186,030,300
Jan 22, 2019264.82265.06261.06262.86262.86115,531,200
Jan 18, 2019264.98266.98263.00266.46266.46127,900,300
Jan 17, 2019260.01263.92259.96262.96262.9696,118,400
Jan 16, 2019260.83261.97260.60260.98260.9877,636,700
Jan 15, 2019257.82260.70257.81260.35260.3585,208,300
Jan 14, 2019256.86258.30256.41257.40257.4070,908,200
Jan 11, 2019257.68259.01257.03258.98258.9873,858,100
Jan 10, 2019256.26259.16255.50258.88258.8896,823,900
Jan 09, 2019257.56258.91256.19257.97257.9795,006,600
Jan 08, 2019256.82257.31254.00256.77256.77102,512,600
Jan 07, 2019252.69255.95251.69254.38254.38103,139,100
Jan 04, 2019247.59253.11247.17252.39252.39142,628,800
Jan 03, 2019248.23248.57243.67244.21244.21144,140,700
Jan 02, 2019245.98251.21245.95250.18250.18126,925,200
Dec 31, 2018249.56250.19247.47249.92249.92144,299,400
Dec 28, 2018249.58251.40246.45247.75247.75153,100,200
Dec 27, 2018242.57248.29238.96248.07248.07186,267,300
Dec 26, 2018235.97246.18233.76246.18246.18218,485,400
Dec 24, 2018239.04240.84234.27234.34234.34147,311,600
Dec 21, 2018246.74249.71239.98240.70240.70255,345,600
Dec 21, 20181.435 Dividend
Dec 20, 2018249.86251.62244.65247.17245.74252,053,400
Dec 19, 2018255.17259.40249.35251.26249.80214,992,800
Dec 18, 2018257.20257.95253.28255.08253.60134,515,100
Dec 17, 2018259.40260.65253.53255.36253.88165,492,300
Dec 14, 2018262.96264.03259.85260.47258.96116,961,100
Dec 13, 2018266.52267.49264.12265.37263.8396,662,700
Dec 12, 2018267.47269.00265.37265.46263.9297,976,700
Dec 11, 2018267.66267.87262.48264.13262.60121,504,400
Dec 10, 2018263.37265.16258.62264.07262.54151,445,900
Dec 07, 2018269.46271.22262.63263.57262.04161,018,900
Dec 06, 2018265.92269.97262.44269.84268.27204,185,400
Dec 04, 2018278.37278.85269.90270.25268.68177,986,000
Dec 03, 2018280.28280.40277.51279.30277.68103,176,300
Nov 30, 2018273.81276.28273.45275.65274.0598,204,200
Nov 29, 2018273.71275.55272.43273.98272.3982,346,400
Nov 28, 2018269.60274.58268.33274.58272.99127,629,600
Nov 27, 2018266.34268.40265.66268.40266.8475,502,400
Nov 26, 2018265.78267.75265.34267.50265.9579,981,400
Nov 23, 2018263.18264.82263.07263.25261.7242,807,900
Nov 21, 2018265.86267.15265.01265.02263.4875,563,700
Nov 20, 2018265.36267.00263.15264.12262.59136,021,300
Nov 19, 2018273.05273.38268.07269.10267.54103,061,700
Nov 16, 2018271.79274.75271.21273.73272.14126,668,000
Nov 15, 2018268.78273.54267.01273.02271.43135,101,400
Nov 14, 2018274.16274.61268.45270.20268.63125,335,900
Nov 13, 2018273.09275.33271.25272.06270.4898,176,600
Nov 12, 2018277.19277.46271.99272.57270.9999,673,600
Nov 09, 2018279.03279.24276.18277.76276.1598,812,600
Nov 08, 2018280.11281.22279.22280.50278.8765,584,900
Nov 07, 2018277.56281.10277.08281.01279.38102,752,100
Nov 06, 2018273.32275.30273.25275.12273.5260,085,900
Nov 05, 2018272.44274.01271.35273.39271.8065,622,500
Nov 02, 2018274.75275.23269.59271.89270.31122,634,100
Nov 01, 2018271.60273.73270.38273.51271.9299,495,000
Oct 31, 2018270.65273.23270.12270.63269.06128,296,300
Oct 30, 2018263.67268.12263.12267.77266.22157,116,000
Oct 29, 2018268.80270.25259.85263.86262.33160,749,100
Oct 26, 2018265.92271.00262.29265.33263.79201,574,600
Oct 25, 2018267.38271.81266.23270.08268.51138,061,500
Oct 24, 2018273.33273.76264.70265.32263.78177,806,700
Oct 23, 2018270.95274.87268.61273.61272.02146,352,700
Oct 22, 2018277.00277.36274.41275.01273.4182,415,800
Oct 19, 2018277.13279.30275.47276.25274.65139,901,600
Oct 18, 2018279.40280.07274.97276.40274.80134,557,500
Oct 17, 2018280.44281.15277.56280.45278.82110,626,000
Oct 16, 2018276.60280.82276.07280.40278.77118,255,800
Oct 15, 2018275.55277.04274.30274.40272.81102,263,700
Oct 12, 2018276.77277.09272.37275.95274.35183,186,500
Oct 11, 2018277.08278.90270.36272.17270.59274,840,500
Oct 10, 2018286.83286.91277.88278.30276.68214,731,000
Oct 09, 2018287.39288.86286.77287.40285.7374,339,000
Oct 08, 2018287.05288.22285.50287.82286.1587,742,200
Oct 05, 2018289.69290.27286.22287.82286.15105,951,700
Oct 04, 2018291.18291.24287.66289.44287.76111,545,900
Oct 03, 2018292.74293.21291.32291.72290.0364,694,600
Oct 02, 2018291.56292.36291.14291.56289.8747,258,200
Oct 01, 2018292.11292.93290.98291.73290.0462,078,900
Sep 28, 2018289.99291.28289.95290.72289.0370,091,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...