XSPY - SPY Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20190.0600.0600.0600.0600.060-
Jan 16, 20190.0600.0600.0600.0600.060-
Jan 15, 20190.0600.0600.0600.0600.060-
Jan 14, 20190.0600.0600.0600.0600.060-
Jan 11, 20190.0600.0600.0600.0600.060-
Jan 10, 20190.0600.0600.0600.0600.060-
Jan 09, 20190.0600.0600.0600.0600.060-
Jan 08, 20190.0600.0600.0600.0600.060-
Jan 07, 20190.0600.0600.0600.0600.060-
Jan 04, 20190.0600.0600.0600.0600.060-
Jan 03, 20190.0600.0600.0600.0600.060-
Jan 02, 20190.0600.0600.0600.0600.060-
Dec 31, 20180.0600.0600.0600.0600.0601,000
Dec 28, 20180.0600.0600.0600.0600.060100
Dec 27, 20180.0600.0600.0600.0600.0607,600
Dec 26, 20180.0600.0600.0600.0600.060-
Dec 24, 20180.0600.0600.0600.0600.060-
Dec 21, 20180.0600.0600.0600.0600.060-
Dec 20, 20180.0600.0600.0600.0600.060-
Dec 19, 20180.0600.0600.0600.0600.060-
Dec 18, 20180.0600.0600.0600.0600.060-
Dec 17, 20180.0600.0600.0600.0600.060-
Dec 14, 20180.0600.0600.0600.0600.060100
Dec 13, 20180.0600.0600.0600.0600.060-
Dec 12, 20180.0600.0600.0600.0600.060-
Dec 11, 20180.0600.0600.0600.0600.060-
Dec 10, 20180.0600.0600.0600.0600.060-
Dec 07, 20180.0600.0600.0600.0600.060100
Dec 06, 20180.0600.0600.0600.0600.060-
Dec 04, 20180.0600.0600.0600.0600.060-
Dec 03, 20180.0600.0600.0600.0600.060-
Nov 30, 20180.0600.0600.0600.0600.060-
Nov 29, 20180.0600.0600.0600.0600.060-
Nov 28, 20180.0600.0600.0600.0600.0604,500
Nov 27, 20180.0800.0800.0800.0800.080-
Nov 26, 20180.0800.0800.0800.0800.080-
Nov 23, 20180.0800.0800.0800.0800.080-
Nov 21, 20180.0800.0800.0800.0800.080-
Nov 20, 20180.0800.0800.0800.0800.080100
Nov 19, 20180.0800.0800.0800.0800.080-
Nov 16, 20180.0800.0800.0800.0800.080-
Nov 15, 20180.0800.0800.0800.0800.080-
Nov 14, 20180.0800.0800.0800.0800.080-
Nov 13, 20180.0800.0800.0800.0800.080-
Nov 12, 20180.0800.0800.0800.0800.080-
Nov 09, 20180.0800.0800.0800.0800.080-
Nov 08, 20180.0800.0800.0800.0800.080-
Nov 07, 20180.0800.0800.0800.0800.080-
Nov 06, 20180.0800.0800.0800.0800.080-
Nov 05, 20180.0800.0800.0800.0800.080-
Nov 02, 20180.0800.0800.0800.0800.080-
Nov 01, 20180.0800.0800.0800.0800.080-
Oct 31, 20180.0800.0800.0800.0800.080193,800
Oct 30, 20180.0800.0800.0800.0800.080-
Oct 29, 20180.0800.0800.0800.0800.080100
Oct 26, 20180.0700.0700.0700.0700.070-
Oct 25, 20180.0700.0700.0700.0700.070-
Oct 24, 20180.0700.0700.0700.0700.070-
Oct 23, 20180.0700.0700.0700.0700.070400
Oct 22, 20180.0600.0600.0600.0600.060-
Oct 19, 20180.0600.0600.0600.0600.060-
Oct 18, 20180.0600.0600.0600.0600.060-
Oct 17, 20180.0600.0600.0600.0600.060-
Oct 16, 20180.0600.0600.0600.0600.060-
Oct 15, 20180.0600.0600.0600.0600.060100
Oct 12, 20180.0600.0600.0600.0600.060-
Oct 11, 20180.0600.0600.0600.0600.060-
Oct 10, 20180.0600.0600.0600.0600.060-
Oct 09, 20180.0600.0600.0600.0600.060-
Oct 08, 20180.0600.0600.0600.0600.060-
Oct 05, 20180.0600.0600.0600.0600.060-
Oct 04, 20180.0600.0600.0600.0600.060-
Oct 03, 20180.0600.0600.0600.0600.060-
Oct 02, 20180.0600.0600.0600.0600.060-
Oct 01, 20180.0600.0600.0600.0600.060-
Sep 28, 20180.0600.0600.0600.0600.060-
Sep 27, 20180.0600.0600.0600.0600.060-
Sep 26, 20180.0600.0600.0600.0600.060-
Sep 25, 20180.0600.0600.0600.0600.0604,000
Sep 24, 20180.0600.0600.0600.0600.06044,000
Sep 21, 20180.0600.0600.0600.0600.0601,500
Sep 20, 20180.0600.0600.0600.0600.060-
Sep 19, 20180.0600.0600.0600.0600.060-
Sep 18, 20180.0600.0600.0600.0600.060-
Sep 17, 20180.0600.0600.0600.0600.060-
Sep 14, 20180.0600.0600.0600.0600.0605,700
Sep 13, 20180.0800.0800.0800.0800.080-
Sep 12, 20180.0800.0800.0800.0800.080-
Sep 11, 20180.0800.0800.0800.0800.080-
Sep 10, 20180.0800.0800.0800.0800.080400
Sep 07, 20180.1000.1000.1000.1000.100-
Sep 06, 20180.1000.1000.1000.1000.100-
Sep 05, 20180.1000.1000.1000.1000.100-
Sep 04, 20180.1000.1000.1000.1000.100-
Aug 31, 20180.1000.1000.1000.1000.100-
Aug 30, 20180.1000.1000.1000.1000.100-
Aug 29, 20180.1000.1000.1000.1000.100-
Aug 28, 20180.1000.1000.1000.1000.100-
Aug 27, 20180.1000.1000.1000.1000.100-
Aug 24, 20180.1000.1000.1000.1000.100-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...