SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2019294.72294.95275.24275.27272.681,845,593,200
Mar 31, 2019284.70294.45284.40294.02291.251,209,204,700
Mar 15, 20191.233 Dividend
Mar 01, 2019280.44285.18272.42282.48278.591,678,081,300
Feb 01, 2019270.15281.31267.83278.68274.851,371,716,300
Jan 01, 2019245.98270.47243.67269.93266.222,048,691,700
Dec 21, 20181.435 Dividend
Dec 01, 2018280.28280.40233.76249.92245.053,102,780,500
Oct 31, 2018271.60281.22263.07275.65270.282,021,061,200
Sep 30, 2018292.11293.21259.85270.63265.363,024,345,800
Sep 21, 20181.323 Dividend
Aug 31, 2018289.84293.94286.71290.72283.771,228,103,300
Jul 31, 2018281.56291.74279.16290.31283.371,308,443,700
Jun 30, 2018269.51284.37269.24281.33274.611,266,892,500
Jun 15, 20181.246 Dividend
May 31, 2018272.41279.48268.49271.28263.611,599,001,000
Apr 30, 2018263.87274.25259.05270.94263.281,606,397,200
Mar 31, 2018262.55271.30254.67264.51257.031,998,466,500
Mar 16, 20181.097 Dividend
Mar 01, 2018271.41280.41257.83263.15254.692,323,561,800
Feb 01, 2018281.07283.06252.92271.65262.922,923,722,000
Jan 01, 2018267.84286.63267.40281.90272.841,985,506,700
Dec 15, 20171.351 Dividend
Dec 01, 2017264.76268.60260.76266.86256.971,715,222,900
Oct 31, 2017258.04266.05255.63265.01255.191,365,620,900
Sep 30, 2017251.49257.89251.29257.15247.621,320,624,600
Sep 15, 20171.235 Dividend
Aug 31, 2017247.92251.32244.95251.23240.721,286,405,100
Jul 31, 2017247.46248.91241.83247.49237.141,557,031,500
Jun 30, 2017242.88248.00240.34246.77236.451,055,908,800
Jun 16, 20171.183 Dividend
May 31, 2017241.97245.01239.96241.80230.561,572,753,000
Apr 30, 2017238.68242.08235.43241.44230.221,492,547,000
Mar 31, 2017235.80239.53232.51238.08227.021,549,613,700
Mar 17, 20171.033 Dividend
Mar 01, 2017238.39240.32231.61235.74223.811,921,474,100
Feb 01, 2017227.53237.31226.82236.47224.501,365,136,600
Jan 01, 2017225.04229.71223.88227.53216.021,482,408,500
Dec 16, 20161.329 Dividend
Dec 01, 2016220.73228.34219.15223.53210.981,821,910,200
Oct 31, 2016212.93221.82208.38220.38208.002,073,824,400
Sep 30, 2016215.82216.70211.21212.55200.611,725,687,400
Sep 16, 20161.082 Dividend
Aug 31, 2016217.37219.22212.31216.30203.132,292,393,000
Jul 31, 2016217.19219.60214.25217.38204.141,519,703,200
Jun 30, 2016209.48217.54207.06217.12203.901,648,453,700
Jun 17, 20161.078 Dividend
May 31, 2016209.12212.52198.65209.48195.702,612,406,900
Apr 30, 2016206.92210.69202.78209.84196.041,828,530,900
Mar 31, 2016204.35210.92203.09206.33192.761,910,635,600
Mar 18, 20161.05 Dividend
Mar 01, 2016195.01206.87194.45205.52191.022,323,306,500
Feb 01, 2016192.53196.68181.09193.56179.902,920,730,800
Jan 01, 2016200.49201.90181.02193.72180.053,712,950,900
Dec 18, 20151.212 Dividend
Dec 01, 2015209.44211.00199.83203.87188.362,924,882,300
Oct 31, 2015208.32211.66202.18208.69192.821,924,512,800
Sep 30, 2015192.08209.44189.12208.89193.003,220,136,500
Sep 18, 20151.033 Dividend
Aug 31, 2015193.12202.89186.93191.63176.143,279,512,900
Jul 31, 2015210.46211.31182.40199.16183.064,340,428,600
Jun 30, 2015207.73213.18204.11210.50193.482,452,758,000
Jun 19, 20151.03 Dividend
May 31, 2015211.94213.34205.28205.85188.292,535,242,600
Apr 30, 2015209.40213.78206.76211.14193.131,892,519,900
Mar 31, 2015206.39212.48204.51208.46190.682,036,685,200
Mar 20, 20150.931 Dividend
Mar 01, 2015210.78212.06204.12206.43187.992,749,923,000
Feb 01, 2015200.05212.24197.86210.66191.841,901,638,100
Jan 01, 2015206.38206.88198.55199.45181.633,183,506,000
Dec 19, 20141.135 Dividend
Dec 01, 2014206.40212.97197.86205.54186.153,045,171,000
Oct 31, 2014201.92207.87200.06207.20187.651,571,091,800
Sep 30, 2014196.70201.82181.92201.66182.633,943,068,000
Sep 19, 20140.939 Dividend
Aug 31, 2014200.97201.90196.05197.02177.602,106,462,700
Jul 31, 2014192.56200.82190.55200.71180.931,829,885,000
Jun 30, 2014196.20199.06192.97193.09174.061,893,710,200
Jun 20, 20140.937 Dividend
May 31, 2014192.95196.60191.97195.72175.591,675,047,300
Apr 30, 2014188.22192.80186.01192.68172.861,781,093,800
Mar 31, 2014187.62189.70181.31188.31168.942,345,902,000
Mar 21, 20140.825 Dividend
Mar 01, 2014184.65189.02183.75187.01167.042,554,084,300
Feb 01, 2014177.97187.15173.71186.29166.392,394,184,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.