SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 2018273.14275.84272.71275.42275.4266,493,700
Jul 05, 2018272.17273.18270.96273.11273.1156,925,900
Jul 03, 2018272.87272.98270.42270.90270.9042,187,100
Jul 02, 2018269.51272.04269.24271.86271.8663,554,800
Jun 29, 2018272.12273.66271.15271.28271.2897,592,500
Jun 28, 2018269.29271.75268.49270.89270.8976,650,500
Jun 27, 2018272.26273.87269.18269.35269.35105,110,700
Jun 26, 2018271.64272.56270.79271.60271.6068,547,400
Jun 25, 2018273.44273.62269.10271.00271.00137,854,200
Jun 22, 2018275.66275.79274.49274.74274.7454,898,500
Jun 21, 2018275.96275.98273.68274.24274.2471,061,400
Jun 20, 2018276.27276.72275.59275.97275.9753,785,500
Jun 19, 2018274.00275.75273.53275.50275.5097,531,500
Jun 18, 2018275.49276.70274.95276.56276.5652,917,600
Jun 15, 2018276.60277.51275.35277.13277.13120,041,600
Jun 15, 20181.246 Dividend
Jun 14, 2018279.01279.33278.06278.73277.4877,097,600
Jun 13, 2018279.19279.48277.80278.03276.7979,070,600
Jun 12, 2018279.03279.33278.19278.92277.6772,329,000
Jun 11, 2018278.44279.37278.31278.56277.3158,892,500
Jun 08, 2018276.85278.25276.66278.19276.9572,139,700
Jun 07, 2018277.95278.28276.34277.37276.1372,969,400
Jun 06, 2018275.79277.52275.09277.40276.1662,732,200
Jun 05, 2018275.05275.53274.18275.10273.8751,135,000
Jun 04, 2018274.53275.19274.26274.90273.6744,165,500
Jun 01, 2018272.41273.94272.33273.60272.3868,905,300
May 31, 2018272.15272.49270.26270.94269.7393,519,900
May 30, 2018270.50273.11270.42272.61271.3969,678,400
May 29, 2018270.31271.17267.76269.02267.82114,128,800
May 25, 2018272.15272.86271.58272.15270.9356,374,800
May 24, 2018272.91273.22270.78272.80271.5874,295,200
May 23, 2018271.17273.39270.99273.36272.1461,021,700
May 22, 2018273.96274.25272.24272.61271.3952,966,400
May 21, 2018273.01273.98272.57273.37272.1558,025,900
May 18, 2018271.62272.03270.93271.33270.1264,368,000
May 17, 2018271.94273.23271.13272.01270.7956,536,400
May 16, 2018271.14272.76271.11272.24271.0253,942,600
May 15, 2018271.59271.61270.03271.10269.8987,036,100
May 14, 2018273.34274.08272.36272.98271.7654,790,600
May 11, 2018272.16273.15271.58272.85271.6359,871,500
May 10, 2018270.34272.39270.22272.02270.8072,063,900
May 09, 2018267.68269.87267.09269.50268.3059,666,100
May 08, 2018266.50267.33265.15266.92265.7367,499,200
May 07, 2018266.89268.02266.11266.92265.7355,304,900
May 04, 2018261.52266.79261.15266.02264.8391,222,100
May 03, 2018262.26263.36259.05262.62261.45136,311,500
May 02, 2018264.76265.68262.76263.20262.0286,368,900
May 01, 2018263.87265.10262.11264.98263.8074,203,400
Apr 30, 2018267.26267.89264.43264.51263.3382,182,300
Apr 27, 2018267.00267.34265.50266.56265.3757,053,600
Apr 26, 2018264.79267.25264.29266.31265.1267,731,900
Apr 25, 2018262.91264.13260.85263.63262.45103,840,900
Apr 24, 2018267.73267.98261.28262.98261.80112,885,500
Apr 23, 2018267.26267.89265.35266.57265.3865,558,000
Apr 20, 2018268.81269.06265.61266.61265.4299,953,100
Apr 19, 2018269.65269.88267.72268.89267.6977,655,900
Apr 18, 2018270.69271.30269.87270.39269.1857,303,900
Apr 17, 2018269.33270.87268.75270.19268.9864,682,000
Apr 16, 2018267.00268.20266.07267.33266.1363,405,300
Apr 13, 2018267.41267.54264.01265.15263.9685,079,200
Apr 12, 2018265.26267.00265.06265.93264.7468,890,500
Apr 11, 2018263.47265.64263.39263.76262.5891,140,200
Apr 10, 2018264.27266.04262.98265.15263.96103,529,000
Apr 09, 2018261.37264.84259.94261.00259.83105,442,900
Apr 06, 2018263.42265.11258.00259.72258.56179,521,200
Apr 05, 2018265.55266.64264.32265.64264.4582,652,600
Apr 04, 2018256.75264.36256.60263.56262.38123,715,300
Apr 03, 2018258.87261.31256.84260.77259.60119,956,900
Apr 02, 2018262.55263.13254.67257.47256.32186,286,300
Mar 29, 2018261.12265.26259.84263.15261.97111,601,600
Mar 28, 2018260.75262.64258.58259.83258.67146,452,300
Mar 27, 2018266.17266.77258.84260.60259.44129,941,400
Mar 26, 2018262.13265.43259.41265.11263.92141,956,100
Mar 23, 2018264.17264.54257.83258.05256.90183,534,800
Mar 22, 2018267.91268.87263.36263.67262.49148,785,900
Mar 21, 2018270.90273.27270.19270.43269.2278,709,600
Mar 20, 2018270.94271.67270.18270.95269.7459,757,300
Mar 19, 2018273.35274.40268.62270.49269.28109,208,400
Mar 16, 2018274.50275.39274.14274.20272.97100,343,700
Mar 16, 20181.097 Dividend
Mar 15, 2018275.88276.61274.43275.00272.6883,433,000
Mar 14, 2018277.81278.02274.67275.30272.98105,895,100
Mar 13, 2018279.84280.41276.03276.72274.3891,968,900
Mar 12, 2018279.20279.91278.08278.52276.1771,924,800
Mar 09, 2018275.70278.87275.34278.87276.52113,625,300
Mar 08, 2018273.55274.24272.42274.10271.7966,901,200
Mar 07, 2018270.42273.18270.20272.78270.4887,063,500
Mar 06, 2018273.30273.39271.18272.88270.5879,213,200
Mar 05, 2018267.73272.89267.61272.19269.8997,307,400
Mar 02, 2018265.80269.72264.82269.08266.81139,083,200
Mar 01, 2018271.41273.17266.00267.70265.44176,855,100
Feb 28, 2018275.68276.19271.29271.65269.36121,907,800
Feb 27, 2018278.11278.92274.36274.43272.1199,099,200
Feb 26, 2018275.93278.01275.26277.90275.5586,491,400
Feb 23, 2018271.79274.71271.25274.71272.3992,766,400
Feb 22, 2018271.10273.05269.64270.40268.12110,511,300
Feb 21, 2018271.90274.72269.94270.05267.7798,883,700
Feb 20, 2018272.03273.67270.50271.40269.1186,369,700
Feb 16, 2018272.32275.32272.27273.11270.80160,420,100
Feb 15, 2018271.57273.04268.77273.03270.73111,200,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...