SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 2018274.16268.91267.66268.28268.285,353,855
Nov 14, 2018274.16274.61268.45270.20270.20124,607,800
Nov 13, 2018273.09275.33271.25272.06272.0698,176,600
Nov 12, 2018277.19277.46271.99272.57272.5799,673,600
Nov 09, 2018279.03279.24276.18277.76277.7698,812,600
Nov 08, 2018280.11281.22279.22280.50280.5065,584,900
Nov 07, 2018277.56281.10277.08281.01281.01102,752,100
Nov 06, 2018273.32275.30273.25275.12275.1260,085,900
Nov 05, 2018272.44274.01271.35273.39273.3965,622,500
Nov 02, 2018274.75275.23269.59271.89271.89122,634,100
Nov 01, 2018271.60273.73270.38273.51273.5199,495,000
Oct 31, 2018270.65273.23270.12270.63270.63128,296,300
Oct 30, 2018263.67268.12263.12267.77267.77157,116,000
Oct 29, 2018268.80270.25259.85263.86263.86160,749,100
Oct 26, 2018265.92271.00262.29265.33265.33201,574,600
Oct 25, 2018267.38271.81266.23270.08270.08138,061,500
Oct 24, 2018273.33273.76264.70265.32265.32177,806,700
Oct 23, 2018270.95274.87268.61273.61273.61146,352,700
Oct 22, 2018277.00277.36274.41275.01275.0182,415,800
Oct 19, 2018277.13279.30275.47276.25276.25139,901,600
Oct 18, 2018279.40280.07274.97276.40276.40134,557,500
Oct 17, 2018280.44281.15277.56280.45280.45110,626,000
Oct 16, 2018276.60280.82276.07280.40280.40118,255,800
Oct 15, 2018275.55277.04274.30274.40274.40102,263,700
Oct 12, 2018276.77277.09272.37275.95275.95183,186,500
Oct 11, 2018277.08278.90270.36272.17272.17274,840,500
Oct 10, 2018286.83286.91277.88278.30278.30214,731,000
Oct 09, 2018287.39288.86286.77287.40287.4074,339,000
Oct 08, 2018287.05288.22285.50287.82287.8287,742,200
Oct 05, 2018289.69290.27286.22287.82287.82105,951,700
Oct 04, 2018291.18291.24287.66289.44289.44111,545,900
Oct 03, 2018292.74293.21291.32291.72291.7264,694,600
Oct 02, 2018291.56292.36291.14291.56291.5647,258,200
Oct 01, 2018292.11292.93290.98291.73291.7362,078,900
Sep 28, 2018289.99291.28289.95290.72290.7270,091,400
Sep 27, 2018290.41291.91290.10290.69290.6959,249,500
Sep 26, 2018290.91292.24289.41289.88289.8879,739,700
Sep 25, 2018291.53291.65290.48290.75290.7544,370,000
Sep 24, 2018291.34291.50290.37291.02291.0253,409,600
Sep 21, 2018293.09293.22291.81291.99291.99105,479,700
Sep 21, 20181.323 Dividend
Sep 20, 2018292.64293.94291.24293.58292.26100,360,600
Sep 19, 2018290.97291.69290.83291.22289.9149,080,600
Sep 18, 2018289.58291.58289.55290.91289.6061,930,400
Sep 17, 2018290.82290.86289.03289.34288.0468,244,000
Sep 14, 2018291.06291.27290.00290.88289.5755,079,900
Sep 13, 2018290.32291.04290.00290.83289.5251,034,200
Sep 12, 2018289.06289.80288.23289.12287.8259,810,800
Sep 11, 2018287.37289.55286.98289.05287.7550,530,500
Sep 10, 2018288.74289.04287.88288.10286.8050,210,900
Sep 07, 2018286.98288.70286.71287.60286.3073,524,800
Sep 06, 2018289.15289.49287.00288.16286.8665,909,900
Sep 05, 2018289.41289.64287.89289.03287.7372,452,400
Sep 04, 2018289.84290.21288.68289.81288.5057,594,400
Aug 31, 2018289.84290.81289.29290.31289.0066,140,800
Aug 30, 2018290.94291.36289.63290.30288.9961,229,500
Aug 29, 2018290.16291.74289.89291.48290.1761,485,500
Aug 28, 2018290.30290.42289.40289.92288.6146,943,500
Aug 27, 2018288.86289.90288.68289.78288.4757,072,400
Aug 24, 2018286.44287.67286.38287.51286.2157,487,400
Aug 23, 2018285.97286.94285.43285.79284.5049,204,900
Aug 22, 2018285.88286.76285.58286.17284.8844,993,300
Aug 21, 2018286.25287.31285.71286.34285.0567,272,000
Aug 20, 2018285.57285.97285.06285.67284.3839,807,500
Aug 17, 2018283.83285.56283.37285.06283.7865,618,500
Aug 16, 2018283.40285.04283.36284.06282.7869,967,900
Aug 15, 2018282.38282.54280.16281.78280.51102,925,400
Aug 14, 2018282.92284.17282.48283.90282.6243,842,000
Aug 13, 2018283.47284.16281.77282.10280.8365,686,900
Aug 10, 2018283.45284.06282.36283.16281.8877,076,000
Aug 09, 2018285.53285.97284.92285.07283.7935,652,400
Aug 08, 2018285.39285.91284.94285.46284.1742,114,600
Aug 07, 2018285.39286.01285.24285.58284.2943,196,600
Aug 06, 2018283.64284.99283.20284.64283.3639,400,900
Aug 03, 2018282.53283.66282.33283.60282.3253,935,400
Aug 02, 2018279.39282.58279.16282.39281.1263,426,400
Aug 01, 2018281.56282.13280.13280.86279.5953,853,300
Jul 31, 2018280.81282.02280.38281.33280.0668,570,500
Jul 30, 2018281.51281.69279.36279.95278.6963,742,500
Jul 27, 2018283.71283.82280.38281.42280.1576,768,700
Jul 26, 2018283.20284.11283.09283.34282.0657,919,500
Jul 25, 2018281.33284.37281.28284.01282.7378,882,900
Jul 24, 2018281.79282.56280.63281.61280.3468,026,900
Jul 23, 2018279.45280.43279.06280.20278.9447,047,600
Jul 20, 2018279.77280.48279.50279.68278.4282,337,700
Jul 19, 2018280.31280.74279.46280.00278.7461,412,100
Jul 18, 2018280.56281.18280.06281.06279.7944,593,500
Jul 17, 2018278.47280.91278.41280.47279.2152,315,500
Jul 16, 2018279.64279.80278.84279.34278.0848,201,000
Jul 13, 2018279.17279.93278.66279.59278.3348,216,000
Jul 12, 2018278.28279.43277.60279.37278.1160,124,700
Jul 11, 2018277.15278.04276.52276.86275.6177,054,700
Jul 10, 2018278.41279.01278.08278.90277.6451,966,800
Jul 09, 2018276.55277.96276.50277.90276.6550,550,400
Jul 06, 2018273.14275.84272.71275.42274.1866,493,700
Jul 05, 2018272.17273.18270.96273.11271.8856,925,900
Jul 03, 2018272.87272.98270.42270.90269.6842,187,100
Jul 02, 2018269.51272.04269.24271.86270.6363,554,800
Jun 29, 2018272.12273.66271.15271.28270.0697,592,500
Jun 28, 2018269.29271.75268.49270.89269.6776,650,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...