SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017265.45267.04265.39266.50266.50120,944,359
Dec 14, 2017267.09267.22265.60265.66265.6698,659,100
Dec 13, 2017267.06267.56266.65266.75266.75102,905,400
Dec 12, 2017267.21267.32266.35266.78266.7885,195,800
Dec 11, 2017266.31266.38265.48266.31266.3183,077,500
Dec 08, 2017265.16265.52264.03265.51265.5176,563,900
Dec 07, 2017264.07264.43262.94264.07264.0777,218,600
Dec 06, 2017263.30263.73262.71263.24263.2475,898,600
Dec 05, 2017263.19265.15263.04263.19263.1977,994,500
Dec 04, 2017266.31266.80264.08264.14264.1494,040,600
Dec 01, 2017264.76265.31260.76264.46264.46164,390,900
Nov 30, 2017263.76266.05263.67265.01265.01127,894,400
Nov 29, 2017263.02263.63262.20262.71262.7177,512,100
Nov 28, 2017260.76262.90260.65262.87262.8798,971,700
Nov 27, 2017260.41260.75260.00260.23260.2352,274,900
Nov 24, 2017260.32260.48260.16260.36260.3627,856,500
Nov 22, 2017260.00260.15259.57259.76259.7645,033,400
Nov 21, 2017259.18260.20258.26259.99259.9969,176,800
Nov 20, 2017258.14258.52257.86258.30258.3048,075,500
Nov 17, 2017258.22258.59257.77257.86257.8675,756,800
Nov 16, 2017257.52259.04257.47258.62258.6267,777,000
Nov 15, 2017256.62257.22255.63256.44256.4480,811,500
Nov 14, 2017257.41257.85256.52257.73257.7361,315,200
Nov 13, 2017257.31258.59257.27258.33258.3350,228,600
Nov 10, 2017257.73258.29257.37258.09258.0959,984,700
Nov 09, 2017257.73258.39256.36258.17258.1795,085,500
Nov 08, 2017258.47259.22258.15259.11259.1150,469,600
Nov 07, 2017258.97259.35258.09258.67258.6757,502,200
Nov 06, 2017258.30259.00258.22258.85258.8549,652,600
Nov 03, 2017257.77258.50257.30258.45258.4559,589,700
Nov 02, 2017257.41257.75256.19257.59257.5956,449,500
Nov 01, 2017258.04258.43257.07257.49257.4954,202,700
Oct 31, 2017257.18257.44256.81257.15257.1560,304,800
Oct 30, 2017256.47257.60256.41256.75256.7554,285,700
Oct 27, 2017256.47257.89255.63257.71257.7185,562,500
Oct 26, 2017255.99256.30255.48255.62255.6269,798,000
Oct 25, 2017256.18256.31254.00255.29255.29103,715,300
Oct 24, 2017256.60256.83256.15256.56256.5666,935,900
Oct 23, 2017257.48257.51256.02256.11256.1163,915,300
Oct 20, 2017256.70257.14255.77257.11257.1189,176,400
Oct 19, 2017254.83255.83254.35255.79255.7961,903,800
Oct 18, 2017255.90255.95255.50255.72255.7240,888,300
Oct 17, 2017255.23255.52254.98255.47255.4731,561,000
Oct 16, 2017255.21255.51254.82255.29255.2938,221,700
Oct 13, 2017255.14255.27254.64254.95254.9554,800,400
Oct 12, 2017254.66255.06254.37254.64254.6447,065,100
Oct 11, 2017254.51255.02254.32255.02255.0247,674,300
Oct 10, 2017254.60255.05253.98254.62254.6243,057,400
Oct 09, 2017254.63254.70253.65253.95253.9535,803,100
Oct 06, 2017254.15254.70253.85254.37254.3780,646,000
Oct 05, 2017253.54254.68253.20254.66254.6663,522,800
Oct 04, 2017252.69253.44252.56253.16253.1655,953,600
Oct 03, 2017252.32252.89252.23252.86252.8666,810,200
Oct 02, 2017251.49252.32251.29252.32252.3259,023,000
Sep 29, 2017250.34251.32250.13251.23251.2385,578,000
Sep 28, 2017249.73250.44249.63250.35250.3544,778,800
Sep 27, 2017249.88250.49248.87250.05250.0581,001,400
Sep 26, 2017249.42249.70248.81249.08249.0854,082,000
Sep 25, 2017249.15249.55248.08248.93248.9357,064,400
Sep 22, 2017249.05249.63249.02249.44249.4451,214,000
Sep 21, 2017249.88249.98249.19249.39249.3948,211,400
Sep 20, 2017250.07250.19248.92250.06250.0659,574,100
Sep 19, 2017250.00250.07249.60249.97249.9747,108,100
Sep 18, 2017249.61250.12249.28249.72249.7246,235,200
Sep 15, 2017248.69249.29248.57249.19249.1995,432,400
Sep 15, 20171.235 Dividend
Sep 14, 2017249.80250.32249.60250.09248.8595,446,300
Sep 13, 2017249.72250.21249.59250.17248.9359,228,000
Sep 12, 2017249.63250.09249.42250.05248.8256,896,000
Sep 11, 2017248.04249.30248.02249.21247.9871,364,800
Sep 08, 2017246.54247.11246.30246.58245.3663,832,800
Sep 07, 2017247.25247.27246.40246.87245.6558,034,700
Sep 06, 2017246.84247.28246.23246.90245.6857,916,900
Sep 05, 2017247.26247.52244.95246.06244.8491,398,800
Sep 01, 2017247.92248.33247.67247.84246.6262,007,000
Aug 31, 2017246.72247.77246.05247.49246.27103,803,900
Aug 30, 2017244.83246.32244.62246.01244.8062,030,800
Aug 29, 2017243.06245.15242.93244.85243.6451,135,700
Aug 28, 2017245.17245.20244.09244.57243.3640,565,600
Aug 25, 2017244.90245.61244.39244.56243.3564,445,900
Aug 24, 2017245.00245.18243.75243.99242.7949,730,500
Aug 23, 2017244.33245.05244.16244.56243.3550,203,800
Aug 22, 2017243.57245.62243.55245.44244.2363,140,100
Aug 21, 2017242.64243.20241.83242.90241.7065,469,700
Aug 18, 2017242.90244.19242.20242.71241.51136,748,000
Aug 17, 2017246.24246.60243.09243.09241.89128,490,400
Aug 16, 2017247.11247.57246.45246.94245.7256,715,500
Aug 15, 2017246.98247.00246.16246.51245.2955,242,700
Aug 14, 2017245.59246.79245.55246.54245.3272,139,000
Aug 11, 2017244.02244.80243.75244.12242.9174,869,900
Aug 10, 2017246.29246.44243.70243.76242.56120,479,500
Aug 09, 2017246.47247.31246.06247.25246.0362,632,600
Aug 08, 2017247.51248.91246.83247.26246.0461,719,400
Aug 07, 2017247.49247.87247.37247.87246.6531,995,000
Aug 04, 2017247.52247.79246.97247.41246.1960,191,800
Aug 03, 2017247.31247.34246.64246.96245.7440,856,000
Aug 02, 2017247.47247.60246.37247.44246.2247,211,200
Aug 01, 2017247.46247.50246.72247.32246.1055,050,400
Jul 31, 2017247.37247.48246.53246.77245.5565,838,700
Jul 28, 2017246.65247.06246.13246.91245.6950,088,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...