SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 31, 2017247.46248.91241.83247.49241.851,554,867,400
Jun 30, 2017242.88248.00240.34246.77241.151,055,908,800
Jun 16, 20171.183 Dividend
May 31, 2017241.97245.01239.96241.80235.151,570,792,100
Apr 30, 2017238.68242.08235.43241.44234.801,492,547,000
Mar 31, 2017235.80239.53232.51238.08231.531,539,328,300
Mar 17, 20171.033 Dividend
Mar 01, 2017238.39240.32231.61235.74228.261,921,474,100
Feb 01, 2017227.53237.31226.82236.47228.971,361,822,100
Jan 01, 2017225.04229.71223.88227.53220.311,479,754,500
Dec 16, 20161.32893 Dividend
Dec 01, 2016220.73228.34219.15223.53215.171,808,241,300
Oct 31, 2016212.93221.82208.38220.38212.142,063,815,200
Sep 30, 2016215.82216.70211.21212.55204.601,721,815,600
Sep 16, 20161.08207 Dividend
Aug 31, 2016217.37219.22212.31216.30207.162,290,019,800
Jul 31, 2016217.19219.60214.25217.38208.201,512,153,500
Jun 30, 2016------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.