SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 01, 2019294.72294.95275.24275.27273.941,845,593,200
Apr 01, 2019284.70294.45284.40294.02292.601,209,204,700
Mar 15, 20191.233 Dividend
Mar 01, 2019280.44285.18272.42282.48279.881,677,906,800
Feb 01, 2019270.15281.31267.83278.68276.111,371,716,300
Jan 01, 2019245.98270.47243.67269.93267.452,048,364,100
Dec 21, 20181.435 Dividend
Dec 01, 2018280.28280.40233.76249.92246.183,102,780,500
Nov 01, 2018271.60281.22263.07275.65271.532,021,061,200
Oct 01, 2018292.11293.21259.85270.63266.583,024,345,800
Sep 21, 20181.323 Dividend
Sep 01, 2018289.84293.94286.71290.72285.081,228,103,300
Aug 01, 2018281.56291.74279.16290.31284.681,308,333,100
Jul 01, 2018269.51284.37269.24281.33275.871,266,892,500
Jun 15, 20181.246 Dividend
Jun 01, 2018272.41279.48268.49271.28264.831,599,001,000
May 01, 2018263.87274.25259.05270.94264.501,602,724,700
Apr 01, 2018262.55271.30254.67264.51258.221,998,466,500
Mar 16, 20181.097 Dividend
Mar 01, 2018271.41280.41257.83263.15255.872,323,561,800
Feb 01, 2018281.07283.06252.92271.65264.132,923,722,000
Jan 01, 2018267.84286.63267.40281.90274.101,981,602,400
Dec 15, 20171.351 Dividend
Dec 01, 2017264.76268.60260.76266.86258.161,715,222,900
Nov 01, 2017258.04266.05255.63265.01256.371,362,800,000
Oct 01, 2017251.49257.89251.29257.15248.761,320,624,600
Sep 15, 20171.235 Dividend
Sep 01, 2017247.92251.32244.95251.23241.841,286,405,100
Aug 01, 2017247.46248.91241.83247.49238.241,554,867,400
Jul 01, 2017242.88248.00240.34246.77237.541,055,908,800
Jun 16, 20171.183 Dividend
Jun 01, 2017241.97245.01239.96241.80231.631,570,792,100
May 01, 2017238.68242.08235.43241.44231.281,492,547,000
Apr 01, 2017235.80239.53232.51238.08228.061,539,328,300
Mar 17, 20171.033 Dividend
Mar 01, 2017238.39240.32231.61235.74224.851,921,474,100
Feb 01, 2017227.53237.31226.82236.47225.541,361,822,100
Jan 01, 2017225.04229.71223.88227.53217.011,479,754,500
Dec 16, 20161.32893 Dividend
Dec 01, 2016220.73228.34219.15223.53211.951,808,241,300
Nov 01, 2016212.93221.82208.38220.38208.962,063,815,200
Oct 01, 2016215.82216.70211.21212.55201.541,721,815,600
Sep 16, 20161.08207 Dividend
Sep 01, 2016217.37219.22212.31216.30204.062,290,019,800
Aug 01, 2016217.19219.60214.25217.38205.081,512,153,500
Jul 01, 2016209.48217.54207.06217.12204.841,641,352,200
Jun 17, 20161.07844 Dividend
Jun 01, 2016209.12212.52198.65209.48196.612,610,023,600
May 01, 2016206.92210.69202.78209.84196.941,825,968,300
Apr 01, 2016204.35210.92203.09206.33193.651,891,453,600
Mar 18, 20161.0496 Dividend
Mar 01, 2016195.01206.87194.45205.52191.902,316,545,700
Feb 01, 2016192.53196.68181.09193.56180.732,906,266,800
Jan 01, 2016200.49201.90181.02193.72180.883,706,355,900
Dec 18, 20151.21155 Dividend
Dec 01, 2015209.44211.00199.83203.87189.232,909,446,200
Nov 01, 2015208.32211.66202.18208.69193.711,919,256,000
Oct 01, 2015192.08209.44189.12208.89193.893,214,338,800
Sep 18, 20151.03343 Dividend
Sep 01, 2015193.12202.89186.93191.59176.923,244,515,300
Aug 01, 2015210.46211.31182.40199.16183.914,319,602,000
Jul 01, 2015207.73213.18204.11210.45194.332,447,834,300
Jun 19, 20151.03007 Dividend
Jun 01, 2015211.94213.34205.28205.89189.202,529,515,900
May 01, 2015209.40213.78206.76211.14194.021,877,801,000
Apr 01, 2015206.43212.48204.51208.46191.562,020,719,500
Mar 20, 20150.93081 Dividend
Mar 01, 2015210.78212.06204.12206.43188.852,715,830,100
Feb 01, 2015200.05212.24197.86210.66192.721,886,530,700
Jan 01, 2015206.38206.88198.55199.45182.473,172,346,300
Dec 19, 20141.13492 Dividend
Dec 01, 2014206.40212.97197.86205.54187.013,045,171,000
Nov 01, 2014201.92207.87200.06207.20188.521,571,091,800
Oct 01, 2014196.70201.82181.92201.66183.483,943,068,000
Sep 19, 20140.93919 Dividend
Sep 01, 2014200.97201.90196.05197.02178.422,106,462,700
Aug 01, 2014192.56200.82190.55200.71181.761,829,885,000
Jul 01, 2014196.20199.06192.97193.09174.861,893,710,200
Jun 20, 20140.93669 Dividend
Jun 01, 2014192.95196.60191.97195.72176.401,675,047,300
May 01, 2014188.22192.80186.01192.68173.661,781,093,800
Apr 01, 2014187.62189.70181.31188.31169.722,345,902,000
Mar 21, 20140.82461 Dividend
Mar 01, 2014184.65189.02183.75187.01167.812,554,084,300
Feb 01, 2014177.97187.15173.71186.29167.162,394,184,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.