SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020332.44332.53327.36328.77328.7787,508,600
Jan 23, 2020330.63332.17329.41331.72331.7251,963,000
Jan 22, 2020332.24332.95331.17331.34331.3448,914,900
Jan 21, 2020330.90332.18330.82331.30331.3077,742,400
Jan 17, 2020331.70332.18330.85331.95331.9595,846,000
Jan 16, 2020329.70330.92329.45330.92330.9254,050,300
Jan 15, 2020327.35329.02327.26328.19328.1972,056,600
Jan 14, 2020327.47328.62326.84327.45327.4562,832,800
Jan 13, 2020326.39327.96325.92327.95327.9547,086,800
Jan 10, 2020327.29327.46325.20325.71325.7153,029,300
Jan 09, 2020326.16326.73325.52326.65326.6548,473,300
Jan 08, 2020322.94325.78322.67324.45324.4568,296,000
Jan 07, 2020323.02323.54322.24322.73322.7340,496,400
Jan 06, 2020320.49323.73320.36323.64323.6455,653,900
Jan 03, 2020321.16323.64321.10322.41322.4177,709,700
Jan 02, 2020323.54324.89322.53324.87324.8759,151,200
Dec 31, 2019320.53322.13320.15321.86321.8657,077,300
Dec 30, 2019322.95323.10320.55321.08321.0849,729,100
Dec 27, 2019323.74323.80322.28322.86322.8642,528,800
Dec 26, 2019321.65322.95321.64322.94322.9430,911,200
Dec 24, 2019321.47321.52320.90321.23321.2320,270,000
Dec 23, 2019321.59321.65321.06321.22321.2252,990,000
Dec 20, 2019320.46321.97319.39320.73320.73147,142,100
Dec 20, 20191.57 Dividend
Dec 19, 2019319.80320.98319.52320.90319.3385,310,500
Dec 18, 2019320.00320.25319.53319.59318.0348,133,000
Dec 17, 2019319.92320.25319.48319.57318.0161,097,700
Dec 16, 2019319.22320.15317.25319.50317.9482,749,700
Dec 13, 2019316.87318.67316.02317.32315.7781,503,900
Dec 12, 2019314.43317.99314.17317.13315.5896,389,600
Dec 11, 2019314.03314.70313.44314.42312.8853,429,100
Dec 10, 2019313.82314.55312.81313.53312.0052,649,800
Dec 09, 2019314.44315.18313.80313.88312.3434,838,500
Dec 06, 2019314.12315.31314.11314.87313.3348,927,000
Dec 05, 2019312.23312.25310.58312.02310.4940,709,000
Dec 04, 2019310.70312.12310.32311.46309.9449,080,000
Dec 03, 2019308.65309.64307.13309.55308.0473,941,700
Dec 02, 2019314.59314.66311.17311.64310.1275,767,800
Nov 29, 2019314.86315.13314.06314.31312.7736,592,700
Nov 27, 2019314.61315.48314.37315.48313.9444,444,600
Nov 26, 2019313.41314.28313.06314.08312.5437,569,000
Nov 25, 2019311.98313.37311.98313.37311.8448,647,200
Nov 22, 2019311.09311.24309.85310.96309.4444,850,200
Nov 21, 2019310.89311.01309.39310.27308.7554,664,700
Nov 20, 2019311.28311.85309.06310.77309.2579,406,200
Nov 19, 2019312.68312.69311.22311.93310.4067,804,700
Nov 18, 2019311.53312.28311.03312.02310.4949,228,000
Nov 15, 2019311.02311.84310.26311.79310.2662,023,600
Nov 14, 2019308.79309.64308.09309.55308.0451,219,900
Nov 13, 2019307.91309.54307.66309.10307.5953,917,700
Nov 12, 2019308.75309.99308.15309.00307.4946,484,600
Nov 11, 2019307.42308.54307.27308.35306.8435,797,300
Nov 08, 2019307.80309.00307.03308.94307.4349,032,100
Nov 07, 2019308.57309.65307.66308.18306.6754,272,300
Nov 06, 2019307.03307.40306.06307.10305.6046,487,100
Nov 05, 2019307.59307.92306.71307.03305.5342,933,200
Nov 04, 2019307.85308.00306.96307.37305.8760,606,900
Nov 01, 2019304.92306.19304.74306.14304.6471,141,500
Oct 31, 2019304.13304.13301.73303.33301.8569,053,800
Oct 30, 2019303.43304.55301.99304.14302.6549,643,900
Oct 29, 2019303.00304.23302.86303.21301.7344,284,900
Oct 28, 2019302.94303.85302.91303.30301.8242,147,000
Oct 25, 2019299.74302.20299.68301.60300.1245,205,400
Oct 24, 2019300.91301.07299.46300.37298.9035,453,100
Oct 23, 2019298.73299.94298.50299.88298.4134,352,200
Oct 22, 2019300.58300.90298.91299.01297.5548,594,700
Oct 21, 2019299.42300.21298.94299.99298.5239,048,600
Oct 18, 2019298.69299.40297.03297.97296.5164,304,000
Oct 17, 2019299.68300.24298.52299.28297.8245,736,600
Oct 16, 2019298.37299.16297.92298.40296.9448,928,200
Oct 15, 2019297.10299.70296.97298.88297.4246,754,500
Oct 14, 2019295.93296.67295.57295.95294.5040,394,800
Oct 11, 2019296.27298.74296.14296.28294.8398,720,400
Oct 10, 2019291.18294.21291.00293.24291.8155,296,300
Oct 09, 2019290.75292.30290.06291.27289.8462,359,400
Oct 08, 2019291.04291.85288.49288.53287.1295,708,100
Oct 07, 2019293.47295.26292.77293.08291.6559,610,500
Oct 04, 2019291.14294.63291.08294.35292.9165,091,200
Oct 03, 2019287.81290.45284.82290.42289.0085,278,800
Oct 02, 2019291.50291.51286.64288.06286.65122,539,500
Oct 01, 2019297.74298.46293.00293.24291.8188,242,400
Sep 30, 2019295.97297.55295.92296.77295.3251,662,400
Sep 27, 2019297.83297.95293.69295.40293.9584,746,600
Sep 26, 2019297.63297.86295.45297.00295.5556,179,700
Sep 25, 2019295.96298.11294.33297.62296.1671,854,000
Sep 24, 2019299.41299.84294.81295.87294.4294,869,400
Sep 23, 2019297.55299.00297.27298.21296.7543,476,800
Sep 20, 2019300.36300.67297.41298.28296.8289,565,000
Sep 20, 20191.384 Dividend
Sep 19, 2019301.53302.63300.71301.08298.2376,560,500
Sep 18, 2019300.49301.22298.24301.10298.2573,375,800
Sep 17, 2019299.94301.02299.75300.92298.0741,475,500
Sep 16, 2019299.84301.14299.45300.16297.3258,191,200
Sep 13, 2019301.78302.17300.68301.09298.2462,104,800
Sep 12, 2019301.25302.46300.41301.29298.4472,908,700
Sep 11, 2019298.47300.34297.75300.25297.4168,821,100
Sep 10, 2019297.36298.20295.97298.13295.3157,947,100
Sep 09, 2019299.14299.24297.16298.20295.3851,260,300
Sep 06, 2019298.17298.76297.42298.05295.2349,584,300
Sep 05, 2019296.79298.83294.00297.82295.0083,258,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...