SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2018269.51284.37269.24281.33280.061,266,892,500
Jun 15, 20181.246 Dividend
Jun 01, 2018272.41279.48268.49271.28268.851,595,428,200
May 01, 2018263.87274.25259.05270.94268.511,599,196,300
Apr 01, 2018262.55271.30254.67264.51262.141,998,466,500
Mar 16, 20181.097 Dividend
Mar 01, 2018271.41280.41257.83263.15259.752,323,561,800
Feb 01, 2018281.07283.06252.92271.65268.142,923,722,000
Jan 01, 2018267.84286.63267.40281.90278.261,981,602,400
Dec 15, 20171.351 Dividend
Dec 01, 2017264.76268.60260.76266.86262.081,715,222,900
Nov 01, 2017258.04266.05255.63265.01260.261,365,620,900
Oct 01, 2017251.49257.89251.29257.15252.541,320,624,600
Sep 15, 20171.235 Dividend
Sep 01, 2017247.92251.32244.95251.23245.511,286,405,100
Aug 01, 2017247.46248.91241.83247.49241.851,554,867,400
Jul 01, 2017------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.