Mail

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
Oct 18, 2019	298.69	299.39	296.99	298.09	298.09	53,781,305
Oct 17, 2019	299.68	300.24	298.52	299.28	299.28	45,736,600
Oct 16, 2019	298.37	299.16	297.92	298.40	298.40	48,928,200
Oct 15, 2019	297.10	299.70	296.97	298.88	298.88	46,754,500
Oct 14, 2019	295.93	296.67	295.57	295.95	295.95	40,394,800
Oct 11, 2019	296.27	298.74	296.14	296.28	296.28	98,720,400
Oct 10, 2019	291.18	294.21	291.00	293.24	293.24	55,296,300
Oct 09, 2019	290.75	292.30	290.06	291.27	291.27	62,359,400
Oct 08, 2019	291.04	291.85	288.49	288.53	288.53	95,708,100
Oct 07, 2019	293.47	295.26	292.77	293.08	293.08	59,610,500
Oct 04, 2019	291.14	294.63	291.08	294.35	294.35	65,091,200
Oct 03, 2019	287.81	290.45	284.82	290.42	290.42	85,278,800
Oct 02, 2019	291.50	291.51	286.64	288.06	288.06	122,539,500
Oct 01, 2019	297.74	298.46	293.00	293.24	293.24	88,242,400
Sep 30, 2019	295.97	297.55	295.92	296.77	296.77	51,662,400
Sep 27, 2019	297.83	297.95	293.69	295.40	295.40	84,746,600
Sep 26, 2019	297.63	297.86	295.45	297.00	297.00	56,179,700
Sep 25, 2019	295.96	298.11	294.33	297.62	297.62	71,854,000
Sep 24, 2019	299.41	299.84	294.81	295.87	295.87	94,869,400
Sep 23, 2019	297.55	299.00	297.27	298.21	298.21	43,476,800
Sep 20, 2019	300.36	300.67	297.41	298.28	298.28	89,565,000
Sep 20, 2019	1.384 Dividend
Sep 19, 2019	301.53	302.63	300.71	301.08	299.70	76,560,500
Sep 18, 2019	300.49	301.22	298.24	301.10	299.72	73,375,800
Sep 17, 2019	299.94	301.02	299.75	300.92	299.54	41,475,500
Sep 16, 2019	299.84	301.14	299.45	300.16	298.78	58,191,200
Sep 13, 2019	301.78	302.17	300.68	301.09	299.71	62,104,800
Sep 12, 2019	301.25	302.46	300.41	301.29	299.91	72,908,700
Sep 11, 2019	298.47	300.34	297.75	300.25	298.87	68,821,100
Sep 10, 2019	297.36	298.20	295.97	298.13	296.76	57,947,100
Sep 09, 2019	299.14	299.24	297.16	298.20	296.83	51,260,300
Sep 06, 2019	298.17	298.76	297.42	298.05	296.68	49,584,300
Sep 05, 2019	296.79	298.83	294.00	297.82	296.45	83,258,100
Sep 04, 2019	293.14	294.06	292.31	294.04	292.69	46,887,300
Sep 03, 2019	290.57	291.58	289.27	290.74	289.40	69,101,400
Aug 30, 2019	294.22	294.24	291.42	292.45	291.11	62,901,200
Aug 29, 2019	291.72	293.16	290.61	292.58	291.24	57,899,400
Aug 28, 2019	286.14	289.07	285.25	288.89	287.56	59,696,700
Aug 27, 2019	289.54	289.95	286.03	286.87	285.55	66,668,900
Aug 26, 2019	287.27	288.00	285.58	288.00	286.68	72,423,800
Aug 23, 2019	290.92	292.76	283.47	284.85	283.54	149,161,500
Aug 22, 2019	293.23	293.93	290.40	292.36	291.02	51,666,400
Aug 21, 2019	292.48	292.86	291.72	292.45	291.11	49,524,700
Aug 20, 2019	291.77	292.36	289.95	290.09	288.76	51,596,400
Aug 19, 2019	292.19	293.08	291.44	292.33	290.99	53,571,800
Aug 16, 2019	286.48	289.33	284.71	288.85	287.52	83,018,300
Aug 15, 2019	284.88	285.64	282.39	284.65	283.34	99,556,600
Aug 14, 2019	288.07	288.74	283.76	283.90	282.59	135,622,100
Aug 13, 2019	287.74	294.15	287.36	292.55	291.21	94,299,800
Aug 12, 2019	289.96	291.61	287.02	288.07	286.75	65,527,600
Aug 09, 2019	292.58	293.24	289.65	291.62	290.28	93,730,000
Aug 08, 2019	289.62	293.62	289.01	293.62	292.27	87,713,900
Aug 07, 2019	284.40	288.82	282.04	287.97	286.65	140,572,300
Aug 06, 2019	285.91	288.04	284.28	287.80	286.48	120,711,700
Aug 05, 2019	288.09	288.21	281.72	283.82	282.52	178,745,400
Aug 02, 2019	293.85	294.12	290.90	292.62	291.27	116,749,700
Aug 01, 2019	297.60	300.87	293.96	294.84	293.48	142,646,600
Jul 31, 2019	300.99	301.20	295.20	297.43	296.06	104,245,200
Jul 30, 2019	299.91	301.17	299.49	300.72	299.34	45,849,000
Jul 29, 2019	301.88	302.01	300.85	301.46	300.07	38,126,500
Jul 26, 2019	300.76	302.23	300.62	302.01	300.62	45,084,100
Jul 25, 2019	300.94	301.00	299.11	300.00	298.62	55,394,100
Jul 24, 2019	299.19	301.44	299.09	301.44	300.05	47,213,200
Jul 23, 2019	299.14	300.03	298.22	300.03	298.65	44,564,500
Jul 22, 2019	297.61	298.50	297.04	297.90	296.53	43,638,100
Jul 19, 2019	300.04	300.07	296.98	297.17	295.80	58,678,600
Jul 18, 2019	297.19	299.25	296.70	298.83	297.46	51,392,600
Jul 17, 2019	299.75	299.93	297.74	297.74	296.37	36,036,300
Jul 16, 2019	300.65	300.88	299.44	299.78	298.40	36,650,100
Jul 15, 2019	301.13	301.13	300.19	300.75	299.37	33,900,000
Jul 12, 2019	299.85	300.73	299.51	300.65	299.27	40,326,000
Jul 11, 2019	299.32	299.58	298.20	299.31	297.93	50,826,100
Jul 10, 2019	298.37	299.66	297.78	298.61	297.24	58,448,500
Jul 09, 2019	295.54	297.52	295.48	297.19	295.82	41,101,300
Jul 08, 2019	297.01	298.26	296.22	296.82	295.46	45,841,800
Jul 05, 2019	297.44	298.64	296.01	298.46	297.09	51,677,300
Jul 03, 2019	297.18	298.82	297.02	298.80	297.43	40,898,900
Jul 02, 2019	295.61	296.49	294.68	296.43	295.07	61,504,500
Jul 01, 2019	296.68	296.92	294.33	295.66	294.30	78,705,600
Jun 28, 2019	292.58	293.55	292.01	293.00	291.65	59,350,900
Jun 27, 2019	291.31	292.06	290.89	291.50	290.16	40,355,200
Jun 26, 2019	291.75	292.31	290.35	290.47	289.13	51,584,900
Jun 25, 2019	293.70	293.73	290.64	290.76	289.42	82,028,700
Jun 24, 2019	294.23	294.58	293.47	293.64	292.29	47,582,700
Jun 21, 2019	294.13	295.52	293.76	294.00	292.65	83,309,500
Jun 21, 2019	1.432 Dividend
Jun 20, 2019	296.04	296.31	293.13	295.86	293.07	116,570,000
Jun 19, 2019	292.55	293.65	291.47	293.06	290.30	78,674,400
Jun 18, 2019	291.39	293.57	290.99	292.40	289.65	85,434,800
Jun 17, 2019	289.52	290.22	289.18	289.37	286.65	39,205,700
Jun 14, 2019	289.26	289.93	288.41	289.26	286.54	52,324,700
Jun 13, 2019	289.40	289.98	288.62	289.58	286.85	48,945,200
Jun 12, 2019	288.64	289.26	287.82	288.39	285.67	47,096,300
Jun 11, 2019	290.99	291.40	288.18	288.90	286.18	58,641,300
Jun 10, 2019	289.37	290.82	288.87	288.97	286.25	60,799,100
Jun 07, 2019	285.93	288.85	285.74	287.65	284.94	74,272,200
Jun 06, 2019	283.29	285.55	282.57	284.80	282.12	69,430,400
Jun 05, 2019	282.33	282.99	280.32	282.96	280.30	71,169,700
Jun 04, 2019	277.12	280.68	276.62	280.53	277.89	77,231,900
Jun 03, 2019	275.31	276.55	273.09	274.57	271.99	96,428,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...