SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 2018272.03273.67270.50271.40271.4082,522,700
Feb 16, 2018272.32275.32272.27273.11273.11160,420,100
Feb 15, 2018271.57273.04268.77273.03273.03111,200,300
Feb 14, 2018264.31270.00264.30269.59269.59120,735,700
Feb 13, 2018263.97266.62263.31266.00266.0081,223,600
Feb 12, 2018263.83267.01261.66265.34265.34143,736,000
Feb 09, 2018260.80263.61252.92261.50261.50283,565,300
Feb 08, 2018268.01268.17257.59257.63257.63246,449,500
Feb 07, 2018268.50272.36267.58267.67267.67167,376,100
Feb 06, 2018259.94269.70258.70269.13269.13355,026,800
Feb 05, 2018273.45275.85263.31263.93263.93294,681,800
Feb 02, 2018280.08280.23275.41275.45275.45173,174,800
Feb 01, 2018281.07283.06280.68281.58281.5890,102,500
Jan 31, 2018282.73283.30280.68281.90281.90108,364,800
Jan 30, 2018282.60284.74281.22281.76281.76131,796,400
Jan 29, 2018285.93286.43284.50284.68284.6890,118,300
Jan 26, 2018284.25286.58283.96286.58286.58107,743,100
Jan 25, 2018284.16284.27282.40283.30283.3084,587,300
Jan 24, 2018284.02284.70281.84283.18283.18134,816,100
Jan 23, 2018282.74283.62282.37283.29283.2997,084,700
Jan 22, 2018280.17282.69280.11282.69282.6991,322,400
Jan 19, 2018279.80280.41279.14280.41280.41140,920,100
Jan 18, 2018279.48279.96278.58279.14279.14100,728,000
Jan 17, 2018278.03280.05276.97279.61279.61113,258,800
Jan 16, 2018279.35280.09276.18276.97276.97106,555,100
Jan 12, 2018276.42278.11276.08277.92277.9290,816,100
Jan 11, 2018274.75276.12274.56276.12276.1262,361,500
Jan 10, 2018273.68274.42272.92274.12274.1269,574,300
Jan 09, 2018274.40275.25274.08274.54274.5457,254,000
Jan 08, 2018273.31274.10272.98273.92273.9257,319,200
Jan 05, 2018272.51273.56271.95273.42273.4283,524,000
Jan 04, 2018271.20272.16270.54271.61271.6180,636,400
Jan 03, 2018268.96270.64268.96270.47270.4790,070,400
Jan 02, 2018267.84268.81267.40268.77268.7786,655,700
Dec 29, 2017268.53268.55266.64266.86266.8696,007,400
Dec 28, 2017267.89267.92267.45267.87267.8745,116,100
Dec 27, 2017267.38267.73267.01267.32267.3257,751,000
Dec 26, 2017267.05267.44266.89267.19267.1945,244,400
Dec 22, 2017267.60267.64266.90267.51267.5178,720,900
Dec 21, 2017267.74268.39267.30267.58267.5867,032,300
Dec 20, 2017268.27268.33266.69267.03267.0376,751,500
Dec 19, 2017268.48268.53267.09267.17267.1782,382,900
Dec 18, 2017268.10268.60267.98268.20268.2083,653,600
Dec 15, 2017265.45267.04265.39266.51266.51144,610,300
Dec 15, 20171.351 Dividend
Dec 14, 2017267.09267.22265.60265.66264.31100,666,700
Dec 13, 2017267.06267.56266.65266.75265.39102,905,400
Dec 12, 2017267.21267.32266.35266.78265.4285,195,800
Dec 11, 2017266.31266.38265.48266.31264.9683,077,500
Dec 08, 2017265.16265.52264.03265.51264.1676,563,900
Dec 07, 2017264.07264.43262.94264.07262.7377,218,600
Dec 06, 2017263.30263.73262.71263.24261.9075,898,600
Dec 05, 2017263.19265.15263.04263.19261.8577,994,500
Dec 04, 2017266.31266.80264.08264.14262.8094,040,600
Dec 01, 2017264.76265.31260.76264.46263.12164,390,900
Nov 30, 2017263.76266.05263.67265.01263.66127,894,400
Nov 29, 2017263.02263.63262.20262.71261.3777,512,100
Nov 28, 2017260.76262.90260.65262.87261.5398,971,700
Nov 27, 2017260.41260.75260.00260.23258.9152,274,900
Nov 24, 2017260.32260.48260.16260.36259.0427,856,500
Nov 22, 2017260.00260.15259.57259.76258.4445,033,400
Nov 21, 2017259.18260.20258.26259.99258.6769,176,800
Nov 20, 2017258.14258.52257.86258.30256.9948,075,500
Nov 17, 2017258.22258.59257.77257.86256.5575,756,800
Nov 16, 2017257.52259.04257.47258.62257.3067,777,000
Nov 15, 2017256.62257.22255.63256.44255.1480,811,500
Nov 14, 2017257.41257.85256.52257.73256.4261,315,200
Nov 13, 2017257.31258.59257.27258.33257.0250,228,600
Nov 10, 2017257.73258.29257.37258.09256.7859,984,700
Nov 09, 2017257.73258.39256.36258.17256.8695,085,500
Nov 08, 2017258.47259.22258.15259.11257.7950,469,600
Nov 07, 2017258.97259.35258.09258.67257.3557,502,200
Nov 06, 2017258.30259.00258.22258.85257.5349,652,600
Nov 03, 2017257.77258.50257.30258.45257.1459,589,700
Nov 02, 2017257.41257.75256.19257.59256.2856,449,500
Nov 01, 2017258.04258.43257.07257.49256.1854,202,700
Oct 31, 2017257.18257.44256.81257.15255.8460,304,800
Oct 30, 2017256.47257.60256.41256.75255.4454,285,700
Oct 27, 2017256.47257.89255.63257.71256.4085,562,500
Oct 26, 2017255.99256.30255.48255.62254.3269,798,000
Oct 25, 2017256.18256.31254.00255.29253.99103,715,300
Oct 24, 2017256.60256.83256.15256.56255.2666,935,900
Oct 23, 2017257.48257.51256.02256.11254.8163,915,300
Oct 20, 2017256.70257.14255.77257.11255.8089,176,400
Oct 19, 2017254.83255.83254.35255.79254.4961,903,800
Oct 18, 2017255.90255.95255.50255.72254.4240,888,300
Oct 17, 2017255.23255.52254.98255.47254.1731,561,000
Oct 16, 2017255.21255.51254.82255.29253.9938,221,700
Oct 13, 2017255.14255.27254.64254.95253.6554,800,400
Oct 12, 2017254.66255.06254.37254.64253.3547,065,100
Oct 11, 2017254.51255.02254.32255.02253.7247,674,300
Oct 10, 2017254.60255.05253.98254.62253.3343,057,400
Oct 09, 2017254.63254.70253.65253.95252.6635,803,100
Oct 06, 2017254.15254.70253.85254.37253.0880,646,000
Oct 05, 2017253.54254.68253.20254.66253.3663,522,800
Oct 04, 2017252.69253.44252.56253.16251.8755,953,600
Oct 03, 2017252.32252.89252.23252.86251.5766,810,200
Oct 02, 2017251.49252.32251.29252.32251.0459,023,000
Sep 29, 2017250.34251.32250.13251.23249.9585,578,000
Sep 28, 2017249.73250.44249.63250.35249.0844,778,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...