SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2018285.57285.97285.06285.68285.6836,898,765
Aug 17, 2018283.83285.56283.37285.06285.0665,567,700
Aug 16, 2018283.40285.04283.36284.06284.0669,967,900
Aug 15, 2018282.38282.54280.16281.78281.78102,925,400
Aug 14, 2018282.92284.17282.48283.90283.9043,842,000
Aug 13, 2018283.47284.16281.77282.10282.1065,686,900
Aug 10, 2018283.45284.06282.36283.16283.1677,076,000
Aug 09, 2018285.53285.97284.92285.07285.0735,652,400
Aug 08, 2018285.39285.91284.94285.46285.4642,114,600
Aug 07, 2018285.39286.01285.24285.58285.5843,196,600
Aug 06, 2018283.64284.99283.20284.64284.6439,400,900
Aug 03, 2018282.53283.66282.33283.60283.6053,935,400
Aug 02, 2018279.39282.58279.16282.39282.3963,426,400
Aug 01, 2018281.56282.13280.13280.86280.8653,853,300
Jul 31, 2018280.81282.02280.38281.33281.3368,570,500
Jul 30, 2018281.51281.69279.36279.95279.9563,742,500
Jul 27, 2018283.71283.82280.38281.42281.4276,768,700
Jul 26, 2018283.20284.11283.09283.34283.3457,919,500
Jul 25, 2018281.33284.37281.28284.01284.0178,882,900
Jul 24, 2018281.79282.56280.63281.61281.6168,026,900
Jul 23, 2018279.45280.43279.06280.20280.2047,047,600
Jul 20, 2018279.77280.48279.50279.68279.6882,337,700
Jul 19, 2018280.31280.74279.46280.00280.0061,412,100
Jul 18, 2018280.56281.18280.06281.06281.0644,593,500
Jul 17, 2018278.47280.91278.41280.47280.4752,315,500
Jul 16, 2018279.64279.80278.84279.34279.3448,201,000
Jul 13, 2018279.17279.93278.66279.59279.5948,216,000
Jul 12, 2018278.28279.43277.60279.37279.3760,124,700
Jul 11, 2018277.15278.04276.52276.86276.8677,054,700
Jul 10, 2018278.41279.01278.08278.90278.9051,966,800
Jul 09, 2018276.55277.96276.50277.90277.9050,550,400
Jul 06, 2018273.14275.84272.71275.42275.4266,493,700
Jul 05, 2018272.17273.18270.96273.11273.1156,925,900
Jul 03, 2018272.87272.98270.42270.90270.9042,187,100
Jul 02, 2018269.51272.04269.24271.86271.8663,554,800
Jun 29, 2018272.12273.66271.15271.28271.2897,592,500
Jun 28, 2018269.29271.75268.49270.89270.8976,650,500
Jun 27, 2018272.26273.87269.18269.35269.35105,110,700
Jun 26, 2018271.64272.56270.79271.60271.6068,547,400
Jun 25, 2018273.44273.62269.10271.00271.00137,854,200
Jun 22, 2018275.66275.79274.49274.74274.7454,898,500
Jun 21, 2018275.96275.98273.68274.24274.2471,061,400
Jun 20, 2018276.27276.72275.59275.97275.9753,785,500
Jun 19, 2018274.00275.75273.53275.50275.5097,531,500
Jun 18, 2018275.49276.70274.95276.56276.5652,917,600
Jun 15, 2018276.60277.51275.35277.13277.13120,041,600
Jun 15, 20181.246 Dividend
Jun 14, 2018279.01279.33278.06278.73277.4877,097,600
Jun 13, 2018279.19279.48277.80278.03276.7979,070,600
Jun 12, 2018279.03279.33278.19278.92277.6772,329,000
Jun 11, 2018278.44279.37278.31278.56277.3158,892,500
Jun 08, 2018276.85278.25276.66278.19276.9572,139,700
Jun 07, 2018277.95278.28276.34277.37276.1372,969,400
Jun 06, 2018275.79277.52275.09277.40276.1662,732,200
Jun 05, 2018275.05275.53274.18275.10273.8751,135,000
Jun 04, 2018274.53275.19274.26274.90273.6744,165,500
Jun 01, 2018272.41273.94272.33273.60272.3868,905,300
May 31, 2018272.15272.49270.26270.94269.7393,519,900
May 30, 2018270.50273.11270.42272.61271.3969,678,400
May 29, 2018270.31271.17267.76269.02267.82114,128,800
May 25, 2018272.15272.86271.58272.15270.9356,374,800
May 24, 2018272.91273.22270.78272.80271.5874,295,200
May 23, 2018271.17273.39270.99273.36272.1461,021,700
May 22, 2018273.96274.25272.24272.61271.3952,966,400
May 21, 2018273.01273.98272.57273.37272.1558,025,900
May 18, 2018271.62272.03270.93271.33270.1264,368,000
May 17, 2018271.94273.23271.13272.01270.7956,536,400
May 16, 2018271.14272.76271.11272.24271.0253,942,600
May 15, 2018271.59271.61270.03271.10269.8987,036,100
May 14, 2018273.34274.08272.36272.98271.7654,790,600
May 11, 2018272.16273.15271.58272.85271.6359,871,500
May 10, 2018270.34272.39270.22272.02270.8072,063,900
May 09, 2018267.68269.87267.09269.50268.3059,666,100
May 08, 2018266.50267.33265.15266.92265.7367,499,200
May 07, 2018266.89268.02266.11266.92265.7355,304,900
May 04, 2018261.52266.79261.15266.02264.8391,222,100
May 03, 2018262.26263.36259.05262.62261.45136,311,500
May 02, 2018264.76265.68262.76263.20262.0286,368,900
May 01, 2018263.87265.10262.11264.98263.8074,203,400
Apr 30, 2018267.26267.89264.43264.51263.3382,182,300
Apr 27, 2018267.00267.34265.50266.56265.3757,053,600
Apr 26, 2018264.79267.25264.29266.31265.1267,731,900
Apr 25, 2018262.91264.13260.85263.63262.45103,840,900
Apr 24, 2018267.73267.98261.28262.98261.80112,885,500
Apr 23, 2018267.26267.89265.35266.57265.3865,558,000
Apr 20, 2018268.81269.06265.61266.61265.4299,953,100
Apr 19, 2018269.65269.88267.72268.89267.6977,655,900
Apr 18, 2018270.69271.30269.87270.39269.1857,303,900
Apr 17, 2018269.33270.87268.75270.19268.9864,682,000
Apr 16, 2018267.00268.20266.07267.33266.1363,405,300
Apr 13, 2018267.41267.54264.01265.15263.9685,079,200
Apr 12, 2018265.26267.00265.06265.93264.7468,890,500
Apr 11, 2018263.47265.64263.39263.76262.5891,140,200
Apr 10, 2018264.27266.04262.98265.15263.96103,529,000
Apr 09, 2018261.37264.84259.94261.00259.83105,442,900
Apr 06, 2018263.42265.11258.00259.72258.56179,521,200
Apr 05, 2018265.55266.64264.32265.64264.4582,652,600
Apr 04, 2018256.75264.36256.60263.56262.38123,715,300
Apr 03, 2018258.87261.31256.84260.77259.60119,956,900
Apr 02, 2018262.55263.13254.67257.47256.32186,286,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...