SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 01, 2017247.46248.91241.83247.49244.041,554,867,400
Jul 01, 2017242.88248.00240.34246.77243.331,055,908,800
Jun 16, 20171.183 Dividend
Jun 01, 2017241.97245.01239.96241.80237.271,570,792,100
May 01, 2017238.68242.08235.43241.44236.921,492,547,000
Apr 01, 2017235.80239.53232.51238.08233.621,539,328,300
Mar 17, 20171.033 Dividend
Mar 01, 2017238.39240.32231.61235.74230.321,921,474,100
Feb 01, 2017227.53237.31226.82236.47231.041,361,822,100
Jan 01, 2017225.04229.71223.88227.53222.301,479,754,500
Dec 16, 20161.32893 Dividend
Dec 01, 2016220.73228.34219.15223.53217.111,808,241,300
Nov 01, 2016212.93221.82208.38220.38214.052,063,815,200
Oct 01, 2016215.82216.70211.21212.55206.451,721,815,600
Sep 16, 20161.08207 Dividend
Sep 01, 2016217.37219.22212.31216.30209.032,290,019,800
Aug 01, 2016217.19219.60214.25217.38210.081,512,153,500
Jul 01, 2016------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.