SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 2018269.51284.37269.24281.33280.061,266,892,500
Jun 15, 20181.246 Dividend
May 31, 2018272.41279.48268.49271.28268.851,595,428,200
Apr 30, 2018263.87274.25259.05270.94268.511,599,196,300
Mar 31, 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
Oct 31, 2017258.04266.05255.63265.01260.261,365,620,900
Sep 30, 2017251.49257.89251.29257.15252.541,320,624,600
Sep 15, 20171.235 Dividend
Aug 31, 2017247.92251.32244.95251.23245.511,286,405,100
Jul 31, 2017247.46248.91241.83247.49241.851,554,867,400
Jun 30, 2017------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.