SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 2019296.68302.23294.33297.43296.061,110,504,200
Jun 21, 20191.432 Dividend
May 31, 2019275.31296.31273.09293.00290.241,340,324,000
Apr 30, 2019294.72294.95275.24275.27272.681,845,593,200
Mar 31, 2019284.70294.45284.40294.02291.251,209,204,700
Mar 15, 20191.233 Dividend
Mar 01, 2019280.44285.18272.42282.48278.591,678,081,300
Feb 01, 2019270.15281.31267.83278.68274.851,371,716,300
Jan 01, 2019245.98270.47243.67269.93266.222,048,691,700
Dec 21, 20181.435 Dividend
Dec 01, 2018280.28280.40233.76249.92245.053,102,780,500
Oct 31, 2018271.60281.22263.07275.65270.282,021,061,200
Sep 30, 2018292.11293.21259.85270.63265.363,024,345,800
Sep 21, 20181.323 Dividend
Aug 31, 2018289.84293.94286.71290.72283.771,228,103,300
Jul 31, 2018281.56291.74279.16290.31283.371,308,443,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.