SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2019296.68302.23294.33297.43297.431,110,504,200
Jun 21, 20191.432 Dividend
Jun 01, 2019275.31296.31273.09293.00291.581,340,435,600
May 01, 2019294.72294.95275.24275.27273.941,845,593,200
Apr 01, 2019284.70294.45284.40294.02292.601,209,204,700
Mar 15, 20191.233 Dividend
Mar 01, 2019280.44285.18272.42282.48279.881,678,081,300
Feb 01, 2019270.15281.31267.83278.68276.111,371,716,300
Jan 01, 2019245.98270.47243.67269.93267.452,048,691,700
Dec 21, 20181.435 Dividend
Dec 01, 2018280.28280.40233.76249.92246.183,102,780,500
Nov 01, 2018271.60281.22263.07275.65271.532,021,061,200
Oct 01, 2018292.11293.21259.85270.63266.583,024,345,800
Sep 21, 20181.323 Dividend
Sep 01, 2018289.84293.94286.71290.72285.081,228,103,300
Aug 01, 2018281.56291.74279.16290.31284.681,308,443,700
Jul 01, 2018------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.