SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019290.10290.32288.66290.02290.0268,708,500
Apr 17, 2019291.40291.43288.99289.45289.4558,268,300
Apr 16, 2019290.95291.01289.50290.16290.1652,153,200
Apr 15, 2019290.24290.35289.08289.97289.9749,596,700
Apr 12, 2019290.00290.47288.26290.16290.1669,727,800
Apr 11, 2019288.83288.84287.58288.21288.2155,093,100
Apr 10, 2019287.77288.39287.31288.29288.2952,601,500
Apr 09, 2019287.72288.08286.70287.31287.3166,142,300
Apr 08, 2019288.10288.91287.37288.79288.7953,566,300
Apr 05, 2019287.92288.63287.60288.57288.5758,621,700
Apr 04, 2019286.78287.46286.01287.18287.1848,997,500
Apr 03, 2019287.32287.76285.75286.42286.4268,243,200
Apr 02, 2019286.04286.23285.09285.97285.9740,070,400
Apr 01, 2019284.70286.16284.40285.83285.8377,617,900
Mar 29, 2019282.39282.84281.14282.48282.4882,186,800
Mar 28, 2019280.35281.21279.07280.71280.7156,238,500
Mar 27, 2019281.11281.76277.93279.65279.6572,224,700
Mar 26, 2019280.99282.18279.56281.12281.1268,125,900
Mar 25, 2019278.87280.19277.64279.04279.0485,575,200
Mar 22, 2019283.22283.80279.18279.25279.25122,659,300
Mar 21, 2019280.64285.18280.59284.73284.7379,550,400
Mar 20, 2019282.16283.50280.32281.55281.5584,609,200
Mar 19, 2019283.51284.36281.41282.40282.4090,268,100
Mar 18, 2019281.55282.66281.30282.33282.3362,199,800
Mar 15, 2019280.54282.21280.33281.31281.3181,309,000
Mar 15, 20191.233 Dividend
Mar 14, 2019281.37281.84280.67281.16279.9367,518,400
Mar 13, 2019280.48282.38280.30281.34280.1180,639,200
Mar 12, 2019279.06280.07278.85279.49278.2679,667,500
Mar 11, 2019275.26278.62275.23278.44277.2265,098,900
Mar 08, 2019272.94274.65272.42274.46273.2685,795,800
Mar 07, 2019276.83276.99274.07275.01273.8094,710,600
Mar 06, 2019279.15279.16276.97277.33276.1175,039,800
Mar 05, 2019279.54279.76278.41279.02277.8059,114,600
Mar 04, 2019281.60281.87276.84279.40278.17106,494,600
Mar 01, 2019280.44280.88278.82280.42279.1978,880,500
Feb 28, 2019278.96279.45278.32278.68277.4669,268,300
Feb 27, 2019278.52279.59277.48279.20277.9856,921,600
Feb 26, 2019279.13280.30278.90279.32278.1056,844,100
Feb 25, 2019280.73281.31279.43279.52278.2969,030,700
Feb 22, 2019278.11279.36277.40279.14277.9278,114,600
Feb 21, 2019277.70278.10276.35277.42276.2064,214,700
Feb 20, 2019277.81278.92277.25278.41277.1976,610,800
Feb 19, 2019276.48278.58276.47277.85276.6359,120,800
Feb 15, 2019276.36277.41276.13277.37276.1597,088,700
Feb 14, 2019273.78275.64272.87274.38273.1883,234,400
Feb 13, 2019275.03275.93274.56274.99273.7865,277,200
Feb 12, 2019272.42274.52272.34274.10272.9072,270,200
Feb 11, 2019271.20271.49270.03270.62269.4368,021,400
Feb 08, 2019268.75270.58267.83270.47269.2875,788,900
Feb 07, 2019270.94271.55268.29270.14268.9695,482,000
Feb 06, 2019272.79273.34271.92272.74271.5458,347,800
Feb 05, 2019272.44273.44271.88273.10271.9079,552,800
Feb 04, 2019270.11272.03269.36271.96270.7760,744,800
Feb 01, 2019270.15271.20269.18270.06268.8885,782,500
Jan 31, 2019267.51270.47267.27269.93268.75104,012,100
Jan 30, 2019265.10268.52264.25267.58266.4192,473,700
Jan 29, 2019263.92264.55262.48263.41262.2566,136,300
Jan 28, 2019263.39263.83261.79263.76262.6085,613,700
Jan 25, 2019265.61266.70263.66265.78264.6196,883,400
Jan 24, 2019263.21264.20262.08263.55262.3959,204,100
Jan 23, 2019264.01264.79260.66263.41262.2586,030,300
Jan 22, 2019264.82265.06261.06262.86261.71115,531,200
Jan 18, 2019264.98266.98263.00266.46265.29127,900,300
Jan 17, 2019260.01263.92259.96262.96261.8196,118,400
Jan 16, 2019260.83261.97260.60260.98259.8477,636,700
Jan 15, 2019257.82260.70257.81260.35259.2185,208,300
Jan 14, 2019256.86258.30256.41257.40256.2770,908,200
Jan 11, 2019257.68259.01257.03258.98257.8473,858,100
Jan 10, 2019256.26259.16255.50258.88257.7496,823,900
Jan 09, 2019257.56258.91256.19257.97256.8495,006,600
Jan 08, 2019256.82257.31254.00256.77255.64102,512,600
Jan 07, 2019252.69255.95251.69254.38253.26103,139,100
Jan 04, 2019247.59253.11247.17252.39251.28142,628,800
Jan 03, 2019248.23248.57243.67244.21243.14143,813,100
Jan 02, 2019245.98251.21245.95250.18249.08126,925,200
Dec 31, 2018249.56250.19247.47249.92248.82144,299,400
Dec 28, 2018249.58251.40246.45247.75246.66153,100,200
Dec 27, 2018242.57248.29238.96248.07246.98186,267,300
Dec 26, 2018235.97246.18233.76246.18245.10218,485,400
Dec 24, 2018239.04240.84234.27234.34233.31147,311,600
Dec 21, 2018246.74249.71239.98240.70239.64255,345,600
Dec 21, 20181.435 Dividend
Dec 20, 2018249.86251.62244.65247.17244.66252,053,400
Dec 19, 2018255.17259.40249.35251.26248.71214,992,800
Dec 18, 2018257.20257.95253.28255.08252.49134,515,100
Dec 17, 2018259.40260.65253.53255.36252.76165,492,300
Dec 14, 2018262.96264.03259.85260.47257.82116,961,100
Dec 13, 2018266.52267.49264.12265.37262.6796,662,700
Dec 12, 2018267.47269.00265.37265.46262.7697,976,700
Dec 11, 2018267.66267.87262.48264.13261.44121,504,400
Dec 10, 2018263.37265.16258.62264.07261.39151,445,900
Dec 07, 2018269.46271.22262.63263.57260.89161,018,900
Dec 06, 2018265.92269.97262.44269.84267.10204,185,400
Dec 04, 2018278.37278.85269.90270.25267.50177,986,000
Dec 03, 2018280.28280.40277.51279.30276.46103,176,300
Nov 30, 2018273.81276.28273.45275.65272.8598,204,200
Nov 29, 2018273.71275.55272.43273.98271.1982,346,400
Nov 28, 2018269.60274.58268.33274.58271.79127,629,600
Nov 27, 2018266.34268.40265.66268.40265.6775,502,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...