SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2008126.70128.00123.33124.1299.95501,087,800
Sep 19, 20080.691 Dividend
Sep 18, 2008118.05121.79113.80120.0796.13776,114,700
Sep 17, 2008119.64121.85116.00116.6193.36624,095,600
Sep 16, 2008117.20122.32117.00122.1097.76581,744,300
Sep 15, 2008121.63125.65119.89120.0996.15483,607,000
Sep 12, 2008124.29126.21123.83126.09100.95297,851,200
Sep 11, 2008122.12125.74121.60125.51100.49375,369,400
Sep 10, 2008123.89124.90122.55123.7299.05298,916,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.