SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 2001108.95110.30108.95110.0078.2423,006,300
Oct 10, 2001105.80108.55105.52108.3277.0519,987,400
Oct 09, 2001106.61106.75105.60105.9675.3715,976,300
Oct 08, 2001106.27107.30105.87106.5375.7712,970,300
Oct 05, 2001107.25107.62105.52107.2376.2729,796,100
Oct 04, 2001108.29108.97106.75107.4476.4232,674,100
Oct 03, 2001104.60107.88104.35107.3576.3632,045,800
Oct 02, 2001104.00105.58103.65105.5875.1019,833,100
Oct 01, 2001103.90104.32102.83104.2774.1720,457,400
Sep 28, 2001102.98109.62102.50104.4474.2921,687,200
Sep 27, 2001101.25102.29100.00102.2772.7420,536,800
Sep 26, 2001102.35102.40100.43101.3972.1218,587,500
Sep 25, 2001100.75102.0099.90101.7572.3725,466,200
Sep 24, 200199.72101.1699.06100.7071.6325,549,600
Sep 21, 200194.2898.9993.8097.2869.1949,782,100
Sep 21, 20010.369 Dividend
Sep 20, 2001100.40101.8198.5698.7169.9536,210,900
Sep 19, 2001104.10104.5098.56101.9572.2442,771,800
Sep 18, 2001104.33105.30103.36104.0573.7322,029,200
Sep 17, 2001101.00106.40100.00104.3073.9132,388,700
Sep 10, 2001107.70110.35107.70110.0577.9823,408,700
Sep 07, 2001110.02111.25108.63108.7277.0433,133,900
Sep 06, 2001112.65113.30110.77110.7778.4921,653,000
Sep 05, 2001113.70114.19111.95113.7080.5721,477,100
Sep 04, 2001113.85116.17113.37113.4280.3724,473,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.