SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 31, 2009112.77112.80111.39111.4492.5690,637,900
Dec 30, 2009112.23112.65112.17112.5293.4673,138,400
Dec 29, 2009113.01113.03112.55112.5693.4980,572,500
Dec 28, 2009112.90112.99112.32112.7293.6287,508,500
Dec 24, 2009112.19112.60112.00112.4893.4239,677,500
Dec 23, 2009112.00112.11111.50111.9592.98111,783,100
Dec 22, 2009111.57111.97111.43111.7392.8091,707,500
Dec 21, 2009110.76111.70110.76111.3392.47118,039,600
Dec 18, 2009110.20110.30109.28110.2191.54174,591,200
Dec 18, 20090.59 Dividend
Dec 17, 2009110.72110.93110.08110.1891.02183,390,100
Dec 16, 2009111.80112.13111.27111.5292.13155,358,200
Dec 15, 2009111.46111.92111.00111.3591.99120,408,800
Dec 14, 2009111.87112.00111.13111.8792.42107,141,500
Dec 11, 2009111.11111.36110.61111.1191.79124,854,000
Dec 10, 2009110.70111.12110.45110.6491.40138,014,600
Dec 09, 2009109.58110.18109.02110.0290.89155,063,400
Dec 08, 2009110.04110.77109.27109.6190.55169,863,700
Dec 07, 2009110.91111.53110.49110.8491.57127,973,800
Dec 04, 2009111.84112.38110.04111.0191.71274,907,800
Dec 03, 2009111.55112.18110.29110.3891.19167,324,900
Dec 02, 2009111.28112.01110.92111.2591.91132,315,100
Dec 01, 2009110.92111.66110.73111.3091.95159,613,700
Nov 30, 2009109.48110.20108.12109.9490.83160,874,800
Nov 27, 2009108.40110.32108.29109.5790.52126,001,800
Nov 25, 2009111.17111.50110.82111.3892.02109,564,800
Nov 24, 2009111.00111.20110.01110.9991.69138,420,100
Nov 23, 2009110.72111.74110.60110.8291.55148,010,200
Nov 20, 2009109.25109.76109.01109.4390.40134,196,000
Nov 19, 2009110.51111.31109.13109.8290.73208,734,600
Nov 18, 2009111.26111.43110.57111.2791.92156,486,800
Nov 17, 2009110.92111.39110.50111.3491.98147,134,100
Nov 16, 2009110.38111.69110.32111.2191.88210,922,200
Nov 13, 2009109.31110.09108.75109.6290.56150,963,000
Nov 12, 2009110.00110.57108.75109.0390.07157,144,500
Nov 11, 2009110.31110.82109.62110.1591.00169,466,200
Nov 10, 2009109.31109.93108.97109.5990.54171,899,800
Nov 09, 2009107.95109.63107.87109.5790.52159,495,700
Nov 06, 2009106.26107.40106.05107.1388.50170,954,100
Nov 05, 2009105.66106.88105.44106.8588.27180,015,300
Nov 04, 2009105.51106.33104.65104.9286.68247,996,700
Nov 03, 2009103.74104.80103.54104.6586.46228,362,600
Nov 02, 2009104.13105.41103.08104.3286.18254,222,900
Oct 30, 2009106.30106.62103.44103.5685.56325,608,100
Oct 29, 2009105.19106.86104.94106.6588.11198,110,600
Oct 28, 2009106.15106.48104.35104.4186.26248,821,400
Oct 27, 2009107.03107.39106.16106.4287.92253,266,300
Oct 26, 2009108.20109.31106.61106.9188.32242,028,200
Oct 23, 2009109.69109.76107.63108.0889.29240,033,200
Oct 22, 2009108.19109.68107.50109.3390.32238,444,000
Oct 21, 2009109.04110.31108.15108.2389.41225,379,300
Oct 20, 2009109.95109.99108.68109.2190.22180,921,100
Oct 19, 2009109.07110.13108.73109.7990.70159,530,400
Oct 16, 2009108.80109.27108.23108.8989.96192,069,400
Oct 15, 2009108.78109.71108.73109.7190.64173,873,600
Oct 14, 2009108.72109.42107.42109.3190.31191,421,600
Oct 13, 2009107.39107.71106.76107.4688.78157,692,700
Oct 12, 2009107.76108.09107.28107.6888.96118,031,000
Oct 09, 2009106.64107.26106.36107.2688.61135,008,300
Oct 08, 2009106.55107.17105.85106.6188.08183,305,800
Oct 07, 2009105.27105.91105.07105.8087.41159,200,300
Oct 06, 2009104.77106.11104.71105.5187.17202,491,100
Oct 05, 2009102.90104.32102.60104.0285.94149,875,000
Oct 02, 2009102.02103.10101.99102.4984.67224,748,800
Oct 01, 2009103.00105.73102.95102.9785.07281,840,600
Sep 30, 2009106.36106.46104.62105.5987.23254,383,000
Sep 29, 2009106.51107.02105.78106.0087.57133,733,900
Sep 28, 2009104.85106.55104.83106.3287.84118,285,800
Sep 25, 2009104.78105.36104.09104.4586.29204,059,000
Sep 24, 2009106.41106.64104.55105.0186.75228,636,800
Sep 23, 2009107.32108.03105.99106.1887.72225,947,400
Sep 22, 2009107.08107.37106.60107.0788.46143,126,700
Sep 21, 2009105.89107.00105.66106.4587.94151,892,000
Sep 18, 2009107.15107.16106.36106.7288.17153,799,100
Sep 18, 20090.508 Dividend
Sep 17, 2009107.17108.06106.57107.1688.11229,170,900
Sep 16, 2009106.10107.34105.73107.3288.24206,406,300
Sep 15, 2009105.45106.11104.76105.7286.93196,795,900
Sep 14, 2009103.88105.46103.15105.2886.56149,593,800
Sep 11, 2009104.99105.30104.28104.7786.14152,360,100
Sep 10, 2009103.80104.86103.22104.7986.16162,902,400
Sep 09, 2009103.12104.08102.80103.7385.29154,612,500
Sep 08, 2009103.00103.05102.39102.9484.64132,909,100
Sep 04, 2009100.85102.09100.55102.0683.92142,687,900
Sep 03, 2009100.40100.7799.59100.6582.76143,572,300
Sep 02, 200999.78100.4499.5799.8282.07171,805,000
Sep 01, 2009101.95103.2499.99100.2082.39321,276,800
Aug 31, 2009102.37102.58101.79102.4684.25176,051,600
Aug 28, 2009104.23104.35102.67103.3885.00147,024,400
Aug 27, 2009103.11103.72101.94103.4085.02196,230,100
Aug 26, 2009102.84103.64102.49103.1784.83194,620,700
Aug 25, 2009103.37104.26102.94103.1684.82215,310,600
Aug 24, 2009103.39103.95102.59102.9684.66191,279,000
Aug 21, 2009101.82103.13101.62102.9784.66224,605,000
Aug 20, 2009100.09101.2299.87100.9983.04174,131,300
Aug 19, 200998.31100.3098.2199.9682.19192,812,800
Aug 18, 200998.5399.4498.3599.0981.47173,461,500
Aug 17, 200998.8598.9598.1198.3180.83237,667,500
Aug 14, 2009101.52101.6099.70100.7982.87199,616,100
Aug 13, 2009101.26101.61100.26101.5783.51176,449,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...