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 |
|---|---|---|---|---|---|---|
| Apr 24, 2018 | 267.73 | 267.98 | 261.28 | 262.98 | 262.98 | 110,267,600 |
| Apr 23, 2018 | 267.26 | 267.89 | 265.35 | 266.57 | 266.57 | 65,558,000 |
| Apr 20, 2018 | 268.81 | 269.06 | 265.61 | 266.61 | 266.61 | 99,953,100 |
| Apr 19, 2018 | 269.65 | 269.88 | 267.72 | 268.89 | 268.89 | 77,655,900 |
| Apr 18, 2018 | 270.69 | 271.30 | 269.87 | 270.39 | 270.39 | 57,303,900 |
| Apr 17, 2018 | 269.33 | 270.87 | 268.75 | 270.19 | 270.19 | 64,682,000 |
| Apr 16, 2018 | 267.00 | 268.20 | 266.07 | 267.33 | 267.33 | 63,405,300 |
| Apr 13, 2018 | 267.41 | 267.54 | 264.01 | 265.15 | 265.15 | 85,079,200 |
| Apr 12, 2018 | 265.26 | 267.00 | 265.06 | 265.93 | 265.93 | 68,890,500 |
| Apr 11, 2018 | 263.47 | 265.64 | 263.39 | 263.76 | 263.76 | 91,140,200 |
| Apr 10, 2018 | 264.27 | 266.04 | 262.98 | 265.15 | 265.15 | 103,529,000 |
| Apr 09, 2018 | 261.37 | 264.84 | 259.94 | 261.00 | 261.00 | 105,442,900 |
| Apr 06, 2018 | 263.42 | 265.11 | 258.00 | 259.72 | 259.72 | 179,521,200 |
| Apr 05, 2018 | 265.55 | 266.64 | 264.32 | 265.64 | 265.64 | 82,652,600 |
| Apr 04, 2018 | 256.75 | 264.36 | 256.60 | 263.56 | 263.56 | 123,715,300 |
| Apr 03, 2018 | 258.87 | 261.31 | 256.84 | 260.77 | 260.77 | 119,956,900 |
| Apr 02, 2018 | 262.55 | 263.13 | 254.67 | 257.47 | 257.47 | 186,286,300 |
| Mar 29, 2018 | 261.12 | 265.26 | 259.84 | 263.15 | 263.15 | 111,601,600 |
| Mar 28, 2018 | 260.75 | 262.64 | 258.58 | 259.83 | 259.83 | 146,452,300 |
| Mar 27, 2018 | 266.17 | 266.77 | 258.84 | 260.60 | 260.60 | 129,941,400 |
| Mar 26, 2018 | 262.13 | 265.43 | 259.41 | 265.11 | 265.11 | 141,956,100 |
| Mar 23, 2018 | 264.17 | 264.54 | 257.83 | 258.05 | 258.05 | 183,534,800 |
| Mar 22, 2018 | 267.91 | 268.87 | 263.36 | 263.67 | 263.67 | 148,785,900 |
| Mar 21, 2018 | 270.90 | 273.27 | 270.19 | 270.43 | 270.43 | 78,709,600 |
| Mar 20, 2018 | 270.94 | 271.67 | 270.18 | 270.95 | 270.95 | 59,757,300 |
| Mar 19, 2018 | 273.35 | 274.40 | 268.62 | 270.49 | 270.49 | 109,208,400 |
| Mar 16, 2018 | 274.50 | 275.39 | 274.14 | 274.20 | 274.20 | 100,343,700 |
| Mar 16, 2018 | 1.097 Dividend | |||||
| Mar 15, 2018 | 275.88 | 276.61 | 274.43 | 275.00 | 273.90 | 83,433,000 |
| Mar 14, 2018 | 277.81 | 278.02 | 274.67 | 275.30 | 274.20 | 105,895,100 |
| Mar 13, 2018 | 279.84 | 280.41 | 276.03 | 276.72 | 275.62 | 91,968,900 |
| Mar 12, 2018 | 279.20 | 279.91 | 278.08 | 278.52 | 277.41 | 71,924,800 |
| Mar 09, 2018 | 275.70 | 278.87 | 275.34 | 278.87 | 277.76 | 113,625,300 |
| Mar 08, 2018 | 273.55 | 274.24 | 272.42 | 274.10 | 273.01 | 66,901,200 |
| Mar 07, 2018 | 270.42 | 273.18 | 270.20 | 272.78 | 271.69 | 87,063,500 |
| Mar 06, 2018 | 273.30 | 273.39 | 271.18 | 272.88 | 271.79 | 79,213,200 |
| Mar 05, 2018 | 267.73 | 272.89 | 267.61 | 272.19 | 271.10 | 97,307,400 |
| Mar 02, 2018 | 265.80 | 269.72 | 264.82 | 269.08 | 268.01 | 139,083,200 |
| Mar 01, 2018 | 271.41 | 273.17 | 266.00 | 267.70 | 266.63 | 176,855,100 |
| Feb 28, 2018 | 275.68 | 276.19 | 271.29 | 271.65 | 270.57 | 121,907,800 |
| Feb 27, 2018 | 278.11 | 278.92 | 274.36 | 274.43 | 273.34 | 99,099,200 |
| Feb 26, 2018 | 275.93 | 278.01 | 275.26 | 277.90 | 276.79 | 86,491,400 |
| Feb 23, 2018 | 271.79 | 274.71 | 271.25 | 274.71 | 273.61 | 92,766,400 |
| Feb 22, 2018 | 271.10 | 273.05 | 269.64 | 270.40 | 269.32 | 110,511,300 |
| Feb 21, 2018 | 271.90 | 274.72 | 269.94 | 270.05 | 268.97 | 98,883,700 |
| Feb 20, 2018 | 272.03 | 273.67 | 270.50 | 271.40 | 270.32 | 86,369,700 |
| Feb 16, 2018 | 272.32 | 275.32 | 272.27 | 273.11 | 272.02 | 160,420,100 |
| Feb 15, 2018 | 271.57 | 273.04 | 268.77 | 273.03 | 271.94 | 111,200,300 |
| Feb 14, 2018 | 264.31 | 270.00 | 264.30 | 269.59 | 268.51 | 120,735,700 |
| Feb 13, 2018 | 263.97 | 266.62 | 263.31 | 266.00 | 264.94 | 81,223,600 |
| Feb 12, 2018 | 263.83 | 267.01 | 261.66 | 265.34 | 264.28 | 143,736,000 |
| Feb 09, 2018 | 260.80 | 263.61 | 252.92 | 261.50 | 260.46 | 283,565,300 |
| Feb 08, 2018 | 268.01 | 268.17 | 257.59 | 257.63 | 256.60 | 246,449,500 |
| Feb 07, 2018 | 268.50 | 272.36 | 267.58 | 267.67 | 266.60 | 167,376,100 |
| Feb 06, 2018 | 259.94 | 269.70 | 258.70 | 269.13 | 268.06 | 355,026,800 |
| Feb 05, 2018 | 273.45 | 275.85 | 263.31 | 263.93 | 262.88 | 294,681,800 |
| Feb 02, 2018 | 280.08 | 280.23 | 275.41 | 275.45 | 274.35 | 173,174,800 |
| Feb 01, 2018 | 281.07 | 283.06 | 280.68 | 281.58 | 280.46 | 90,102,500 |
| Jan 31, 2018 | 282.73 | 283.30 | 280.68 | 281.90 | 280.78 | 108,364,800 |
| Jan 30, 2018 | 282.60 | 284.74 | 281.22 | 281.76 | 280.64 | 131,796,400 |
| Jan 29, 2018 | 285.93 | 286.43 | 284.50 | 284.68 | 283.54 | 90,118,300 |
| Jan 26, 2018 | 284.25 | 286.58 | 283.96 | 286.58 | 285.44 | 107,743,100 |
| Jan 25, 2018 | 284.16 | 284.27 | 282.40 | 283.30 | 282.17 | 84,587,300 |
| Jan 24, 2018 | 284.02 | 284.70 | 281.84 | 283.18 | 282.05 | 134,816,100 |
| Jan 23, 2018 | 282.74 | 283.62 | 282.37 | 283.29 | 282.16 | 97,084,700 |
| Jan 22, 2018 | 280.17 | 282.69 | 280.11 | 282.69 | 281.56 | 91,322,400 |
| Jan 19, 2018 | 279.80 | 280.41 | 279.14 | 280.41 | 279.29 | 140,920,100 |
| Jan 18, 2018 | 279.48 | 279.96 | 278.58 | 279.14 | 278.03 | 100,728,000 |
| Jan 17, 2018 | 278.03 | 280.05 | 276.97 | 279.61 | 278.49 | 113,258,800 |
| Jan 16, 2018 | 279.35 | 280.09 | 276.18 | 276.97 | 275.87 | 106,555,100 |
| Jan 12, 2018 | 276.42 | 278.11 | 276.08 | 277.92 | 276.81 | 90,816,100 |
| Jan 11, 2018 | 274.75 | 276.12 | 274.56 | 276.12 | 275.02 | 62,361,500 |
| Jan 10, 2018 | 273.68 | 274.42 | 272.92 | 274.12 | 273.03 | 69,574,300 |
| Jan 09, 2018 | 274.40 | 275.25 | 274.08 | 274.54 | 273.44 | 57,254,000 |
| Jan 08, 2018 | 273.31 | 274.10 | 272.98 | 273.92 | 272.83 | 57,319,200 |
| Jan 05, 2018 | 272.51 | 273.56 | 271.95 | 273.42 | 272.33 | 83,524,000 |
| Jan 04, 2018 | 271.20 | 272.16 | 270.54 | 271.61 | 270.53 | 80,636,400 |
| Jan 03, 2018 | 268.96 | 270.64 | 268.96 | 270.47 | 269.39 | 90,070,400 |
| Jan 02, 2018 | 267.84 | 268.81 | 267.40 | 268.77 | 267.70 | 86,655,700 |
| Dec 29, 2017 | 268.53 | 268.55 | 266.64 | 266.86 | 265.80 | 96,007,400 |
| Dec 28, 2017 | 267.89 | 267.92 | 267.45 | 267.87 | 266.80 | 45,116,100 |
| Dec 27, 2017 | 267.38 | 267.73 | 267.01 | 267.32 | 266.25 | 57,751,000 |
| Dec 26, 2017 | 267.05 | 267.44 | 266.89 | 267.19 | 266.12 | 45,244,400 |
| Dec 22, 2017 | 267.60 | 267.64 | 266.90 | 267.51 | 266.44 | 78,720,900 |
| Dec 21, 2017 | 267.74 | 268.39 | 267.30 | 267.58 | 266.51 | 67,032,300 |
| Dec 20, 2017 | 268.27 | 268.33 | 266.69 | 267.03 | 265.96 | 76,751,500 |
| Dec 19, 2017 | 268.48 | 268.53 | 267.09 | 267.17 | 266.10 | 82,382,900 |
| Dec 18, 2017 | 268.10 | 268.60 | 267.98 | 268.20 | 267.13 | 83,653,600 |
| Dec 15, 2017 | 265.45 | 267.04 | 265.39 | 266.51 | 265.45 | 144,610,300 |
| Dec 15, 2017 | 1.351 Dividend | |||||
| Dec 14, 2017 | 267.09 | 267.22 | 265.60 | 265.66 | 263.25 | 100,666,700 |
| Dec 13, 2017 | 267.06 | 267.56 | 266.65 | 266.75 | 264.33 | 102,905,400 |
| Dec 12, 2017 | 267.21 | 267.32 | 266.35 | 266.78 | 264.36 | 85,195,800 |
| Dec 11, 2017 | 266.31 | 266.38 | 265.48 | 266.31 | 263.90 | 83,077,500 |
| Dec 08, 2017 | 265.16 | 265.52 | 264.03 | 265.51 | 263.11 | 76,563,900 |
| Dec 07, 2017 | 264.07 | 264.43 | 262.94 | 264.07 | 261.68 | 77,218,600 |
| Dec 06, 2017 | 263.30 | 263.73 | 262.71 | 263.24 | 260.86 | 75,898,600 |
| Dec 05, 2017 | 263.19 | 265.15 | 263.04 | 263.19 | 260.81 | 77,994,500 |
| Dec 04, 2017 | 266.31 | 266.80 | 264.08 | 264.14 | 261.75 | 94,040,600 |
| Dec 01, 2017 | 264.76 | 265.31 | 260.76 | 264.46 | 262.07 | 164,390,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
