SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2019292.48292.86291.96292.45292.4526,894,513
Aug 19, 2019292.19293.08291.44292.33292.3353,571,800
Aug 16, 2019286.48289.33284.71288.85288.8583,018,300
Aug 15, 2019284.88285.64282.39284.65284.6599,556,600
Aug 14, 2019288.07288.74283.76283.90283.90135,622,100
Aug 13, 2019287.74294.15287.36292.55292.5594,299,800
Aug 12, 2019289.96291.61287.02288.07288.0762,629,500
Aug 09, 2019292.58293.24289.65291.62291.6293,730,000
Aug 08, 2019289.62293.62289.01293.62293.6287,713,900
Aug 07, 2019284.40288.82282.04287.97287.97140,572,300
Aug 06, 2019285.91288.04284.28287.80287.80120,711,700
Aug 05, 2019288.09288.21281.72283.82283.82178,745,400
Aug 02, 2019293.85294.12290.90292.62292.62116,749,700
Aug 01, 2019297.60300.87293.96294.84294.84142,646,600
Jul 31, 2019300.99301.20295.20297.43297.43104,245,200
Jul 30, 2019299.91301.17299.49300.72300.7245,849,000
Jul 29, 2019301.88302.01300.85301.46301.4638,126,500
Jul 26, 2019300.76302.23300.62302.01302.0145,084,100
Jul 25, 2019300.94301.00299.11300.00300.0055,394,100
Jul 24, 2019299.19301.44299.09301.44301.4447,213,200
Jul 23, 2019299.14300.03298.22300.03300.0344,564,500
Jul 22, 2019297.61298.50297.04297.90297.9043,638,100
Jul 19, 2019300.04300.07296.98297.17297.1758,678,600
Jul 18, 2019297.19299.25296.70298.83298.8351,392,600
Jul 17, 2019299.75299.93297.74297.74297.7436,036,300
Jul 16, 2019300.65300.88299.44299.78299.7836,650,100
Jul 15, 2019301.13301.13300.19300.75300.7533,900,000
Jul 12, 2019299.85300.73299.51300.65300.6540,326,000
Jul 11, 2019299.32299.58298.20299.31299.3150,826,100
Jul 10, 2019298.37299.66297.78298.61298.6158,448,500
Jul 09, 2019295.54297.52295.48297.19297.1941,101,300
Jul 08, 2019297.01298.26296.22296.82296.8245,841,800
Jul 05, 2019297.44298.64296.01298.46298.4651,677,300
Jul 03, 2019297.18298.82297.02298.80298.8040,898,900
Jul 02, 2019295.61296.49294.68296.43296.4361,504,500
Jul 01, 2019296.68296.92294.33295.66295.6679,107,500
Jun 28, 2019292.58293.55292.01293.00293.0059,350,900
Jun 27, 2019291.31292.06290.89291.50291.5040,355,200
Jun 26, 2019291.75292.31290.35290.47290.4751,584,900
Jun 25, 2019293.70293.73290.64290.76290.7682,028,700
Jun 24, 2019294.23294.58293.47293.64293.6447,582,700
Jun 21, 2019294.13295.52293.76294.00294.0083,309,500
Jun 21, 20191.432 Dividend
Jun 20, 2019296.04296.31293.13295.86294.43116,570,000
Jun 19, 2019292.55293.65291.47293.06291.6478,674,400
Jun 18, 2019291.39293.57290.99292.40290.9885,434,800
Jun 17, 2019289.52290.22289.18289.37287.9739,205,700
Jun 14, 2019289.26289.93288.41289.26287.8652,324,700
Jun 13, 2019289.40289.98288.62289.58288.1848,945,200
Jun 12, 2019288.64289.26287.82288.39286.9947,096,300
Jun 11, 2019290.99291.40288.18288.90287.5058,641,300
Jun 10, 2019289.37290.82288.87288.97287.5760,799,100
Jun 07, 2019285.93288.85285.74287.65286.2674,272,200
Jun 06, 2019283.29285.55282.57284.80283.4269,430,400
Jun 05, 2019282.33282.99280.32282.96281.5971,169,700
Jun 04, 2019277.12280.68276.62280.53279.1777,231,900
Jun 03, 2019275.31276.55273.09274.57273.2496,428,000
May 31, 2019276.20277.12275.24275.27273.9486,862,800
May 30, 2019279.11280.04277.81279.03277.6862,523,800
May 29, 2019278.91279.36276.71278.27276.92104,972,900
May 28, 2019283.09284.15280.13280.15278.7970,029,400
May 24, 2019283.74284.20282.09282.78281.4155,268,100
May 23, 2019283.16283.21280.57282.14280.7798,733,800
May 22, 2019285.45286.69285.10285.63284.2549,482,500
May 21, 2019285.83286.93285.55286.51285.1246,847,100
May 20, 2019284.06285.96283.12283.95282.5862,877,600
May 17, 2019285.14288.60285.12285.84284.46100,353,000
May 16, 2019285.84289.21285.76287.70286.3176,749,600
May 15, 2019281.59285.77281.36285.06283.6873,956,400
May 14, 2019281.99285.10281.85283.40282.0377,003,200
May 13, 2019282.42283.49279.93280.86279.50127,290,500
May 10, 2019285.62288.94282.30288.10286.71112,429,300
May 09, 2019285.23287.33283.30286.66285.27103,471,100
May 08, 2019287.53289.43286.87287.53286.1491,568,300
May 07, 2019290.15290.81285.81287.93286.54144,729,900
May 06, 2019289.25293.31288.90292.82291.40107,198,100
May 03, 2019292.82294.34291.30294.03292.6156,543,700
May 02, 2019291.68292.70289.52291.18289.7765,030,200
May 01, 2019294.72294.95291.80291.81290.4071,671,900
Apr 30, 2019293.49294.34291.92294.02292.6081,111,700
Apr 29, 2019293.51294.45293.41293.87292.4557,197,700
Apr 26, 2019292.10293.49291.24293.41291.9950,916,400
Apr 25, 2019292.12292.78290.73292.05290.6457,770,900
Apr 24, 2019292.79293.16292.07292.23290.8250,392,900
Apr 23, 2019290.68293.14290.42292.88291.4652,246,600
Apr 22, 2019289.17290.44289.07290.27288.8740,160,100
Apr 18, 2019290.10290.32288.66290.02288.6268,708,500
Apr 17, 2019291.40291.43288.99289.45288.0558,268,300
Apr 16, 2019290.95291.01289.50290.16288.7652,153,200
Apr 15, 2019290.24290.35289.08289.97288.5749,596,700
Apr 12, 2019290.00290.47288.26290.16288.7669,727,800
Apr 11, 2019288.83288.84287.58288.21286.8255,093,100
Apr 10, 2019287.77288.39287.31288.29286.8952,601,500
Apr 09, 2019287.72288.08286.70287.31285.9266,142,300
Apr 08, 2019288.10288.91287.37288.79287.3953,566,300
Apr 05, 2019287.92288.63287.60288.57287.1758,621,700
Apr 04, 2019286.78287.46286.01287.18285.7948,997,500
Apr 03, 2019287.32287.76285.75286.42285.0368,243,200
Apr 02, 2019286.04286.23285.09285.97284.5940,070,400
Apr 01, 2019284.70286.16284.40285.83284.4577,617,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...