XSPY - SPY Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20170.060.090.060.090.091,642
Dec 14, 20170.060.060.060.060.06-
Dec 13, 20170.060.060.060.060.062,000
Dec 12, 20170.090.090.090.090.09-
Dec 11, 20170.090.090.090.090.09-
Dec 08, 20170.090.090.090.090.09-
Dec 07, 20170.090.090.090.090.09-
Dec 06, 20170.090.090.090.090.09-
Dec 05, 20170.090.090.090.090.09-
Dec 04, 20170.090.090.090.090.09-
Dec 01, 20170.090.090.090.090.09-
Nov 30, 20170.090.090.090.090.09-
Nov 29, 20170.060.110.060.090.0910,100
Nov 28, 20170.110.110.110.110.11-
Nov 27, 20170.110.110.110.110.11-
Nov 24, 20170.110.110.110.110.11-
Nov 22, 20170.110.110.110.110.11-
Nov 21, 20170.110.110.110.110.119,000
Nov 20, 20170.110.110.110.110.111,000
Nov 17, 20170.130.130.130.130.13-
Nov 16, 20170.130.130.130.130.13-
Nov 15, 20170.130.130.130.130.13-
Nov 14, 20170.110.130.110.130.1320,000
Nov 13, 20170.100.100.100.100.10500
Nov 10, 20170.120.120.120.120.121,000
Nov 09, 20170.100.120.100.120.1221,400
Nov 08, 20170.090.090.090.090.09-
Nov 07, 20170.090.090.090.090.09-
Nov 06, 20170.090.090.090.090.09-
Nov 03, 20170.090.090.090.090.09-
Nov 02, 20170.090.090.090.090.09-
Nov 01, 20170.090.090.090.090.09-
Oct 31, 20170.090.090.090.090.0965,000
Oct 30, 20170.100.100.100.100.1050,000
Oct 27, 20170.100.100.050.050.051,100
Oct 26, 20170.080.090.080.090.09151,900
Oct 25, 20170.070.070.070.070.07-
Oct 24, 20170.070.070.070.070.07-
Oct 23, 20170.070.070.070.070.07-
Oct 20, 20170.070.070.070.070.07-
Oct 19, 20170.070.070.070.070.07-
Oct 18, 20170.070.070.070.070.07-
Oct 17, 20170.070.070.070.070.072,500
Oct 16, 20170.070.070.070.070.07-
Oct 13, 20170.070.070.070.070.07-
Oct 12, 20170.070.070.070.070.07-
Oct 11, 20170.070.070.070.070.07-
Oct 10, 20170.070.070.070.070.071,000
Oct 09, 20170.050.050.050.050.05-
Oct 06, 20170.050.050.050.050.05-
Oct 05, 20170.050.050.050.050.05-
Oct 04, 20170.050.050.050.050.05-
Oct 03, 20170.050.050.050.050.05-
Oct 02, 20170.050.050.050.050.05-
Sep 29, 20170.050.050.050.050.052,000
Sep 28, 20170.050.050.050.050.05-
Sep 27, 20170.050.050.050.050.05-
Sep 26, 20170.050.050.050.050.0530,400
Sep 25, 20170.060.060.060.060.0645,000
Sep 22, 20170.070.070.070.070.07-
Sep 21, 20170.070.070.070.070.07-
Sep 20, 20170.070.070.050.070.0722,700
Sep 19, 20170.060.060.060.060.06-
Sep 18, 20170.070.070.060.060.0640,900
Sep 15, 20170.060.060.060.060.063,100
Sep 14, 20170.070.090.050.060.0655,000
Sep 13, 20170.050.050.050.050.05-
Sep 12, 20170.050.050.050.050.05-
Sep 11, 20170.050.050.050.050.05-
Sep 08, 20170.050.050.050.050.05-
Sep 07, 20170.050.050.050.050.05-
Sep 06, 20170.050.050.050.050.05-
Sep 05, 20170.050.050.050.050.05-
Sep 01, 20170.050.050.050.050.05-
Aug 31, 20170.050.050.050.050.05-
Aug 30, 20170.050.050.050.050.05-
Aug 29, 20170.050.050.050.050.05-
Aug 28, 20170.050.050.050.050.05-
Aug 25, 20170.050.050.050.050.05-
Aug 24, 20170.050.050.050.050.05-
Aug 23, 20170.050.050.050.050.05-
Aug 22, 20170.050.050.050.050.05-
Aug 21, 20170.050.050.050.050.05-
Aug 18, 20170.050.050.050.050.05-
Aug 17, 20170.050.050.050.050.05-
Aug 16, 20170.050.050.050.050.05-
Aug 15, 20170.050.050.050.050.05-
Aug 14, 20170.050.050.050.050.05-
Aug 11, 20170.050.050.050.050.05-
Aug 10, 20170.050.050.050.050.053,200
Aug 09, 20170.050.050.050.050.05-
Aug 08, 20170.050.050.050.050.05-
Aug 07, 20170.050.050.050.050.05-
Aug 04, 20170.050.050.050.050.05-
Aug 03, 20170.050.050.050.050.05-
Aug 02, 20170.050.050.050.050.05-
Aug 01, 20170.050.050.050.050.05-
Jul 31, 20170.050.050.050.050.05-
Jul 28, 20170.050.050.050.050.05-
Jul 27, 20170.050.050.050.050.05-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...