SPY - SPDR S&P 500 ETF
NYSEArca - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2018 | 277.13 | 279.30 | 275.47 | 276.25 | 276.25 | 139,767,400 |
| Oct 18, 2018 | 279.40 | 280.07 | 274.97 | 276.40 | 276.40 | 134,557,500 |
| Oct 17, 2018 | 280.44 | 281.15 | 277.56 | 280.45 | 280.45 | 110,626,000 |
| Oct 16, 2018 | 276.60 | 280.82 | 276.07 | 280.40 | 280.40 | 118,255,800 |
| Oct 15, 2018 | 275.55 | 277.04 | 274.30 | 274.40 | 274.40 | 102,263,700 |
| Oct 12, 2018 | 276.77 | 277.09 | 272.37 | 275.95 | 275.95 | 183,186,500 |
| Oct 11, 2018 | 277.08 | 278.90 | 270.36 | 272.17 | 272.17 | 274,840,500 |
| Oct 10, 2018 | 286.83 | 286.91 | 277.88 | 278.30 | 278.30 | 214,731,000 |
| Oct 09, 2018 | 287.39 | 288.86 | 286.77 | 287.40 | 287.40 | 74,339,000 |
| Oct 08, 2018 | 287.05 | 288.22 | 285.50 | 287.82 | 287.82 | 87,742,200 |
| Oct 05, 2018 | 289.69 | 290.27 | 286.22 | 287.82 | 287.82 | 105,951,700 |
| Oct 04, 2018 | 291.18 | 291.24 | 287.66 | 289.44 | 289.44 | 111,545,900 |
| Oct 03, 2018 | 292.74 | 293.21 | 291.32 | 291.72 | 291.72 | 64,694,600 |
| Oct 02, 2018 | 291.56 | 292.36 | 291.14 | 291.56 | 291.56 | 47,258,200 |
| Oct 01, 2018 | 292.11 | 292.93 | 290.98 | 291.73 | 291.73 | 62,078,900 |
| Sep 28, 2018 | 289.99 | 291.28 | 289.95 | 290.72 | 290.72 | 70,091,400 |
| Sep 27, 2018 | 290.41 | 291.91 | 290.10 | 290.69 | 290.69 | 59,249,500 |
| Sep 26, 2018 | 290.91 | 292.24 | 289.41 | 289.88 | 289.88 | 79,739,700 |
| Sep 25, 2018 | 291.53 | 291.65 | 290.48 | 290.75 | 290.75 | 44,370,000 |
| Sep 24, 2018 | 291.34 | 291.50 | 290.37 | 291.02 | 291.02 | 53,409,600 |
| Sep 21, 2018 | 293.09 | 293.22 | 291.81 | 291.99 | 291.99 | 105,479,700 |
| Sep 21, 2018 | 1.323 Dividend | |||||
| Sep 20, 2018 | 292.64 | 293.94 | 291.24 | 293.58 | 292.26 | 100,360,600 |
| Sep 19, 2018 | 290.97 | 291.69 | 290.83 | 291.22 | 289.91 | 49,080,600 |
| Sep 18, 2018 | 289.58 | 291.58 | 289.55 | 290.91 | 289.60 | 61,930,400 |
| Sep 17, 2018 | 290.82 | 290.86 | 289.03 | 289.34 | 288.04 | 68,244,000 |
| Sep 14, 2018 | 291.06 | 291.27 | 290.00 | 290.88 | 289.57 | 55,079,900 |
| Sep 13, 2018 | 290.32 | 291.04 | 290.00 | 290.83 | 289.52 | 51,034,200 |
| Sep 12, 2018 | 289.06 | 289.80 | 288.23 | 289.12 | 287.82 | 59,810,800 |
| Sep 11, 2018 | 287.37 | 289.55 | 286.98 | 289.05 | 287.75 | 50,530,500 |
| Sep 10, 2018 | 288.74 | 289.04 | 287.88 | 288.10 | 286.80 | 50,210,900 |
| Sep 07, 2018 | 286.98 | 288.70 | 286.71 | 287.60 | 286.30 | 73,524,800 |
| Sep 06, 2018 | 289.15 | 289.49 | 287.00 | 288.16 | 286.86 | 65,909,900 |
| Sep 05, 2018 | 289.41 | 289.64 | 287.89 | 289.03 | 287.73 | 72,452,400 |
| Sep 04, 2018 | 289.84 | 290.21 | 288.68 | 289.81 | 288.50 | 57,594,400 |
| Aug 31, 2018 | 289.84 | 290.81 | 289.29 | 290.31 | 289.00 | 66,140,800 |
| Aug 30, 2018 | 290.94 | 291.36 | 289.63 | 290.30 | 288.99 | 61,229,500 |
| Aug 29, 2018 | 290.16 | 291.74 | 289.89 | 291.48 | 290.17 | 61,485,500 |
| Aug 28, 2018 | 290.30 | 290.42 | 289.40 | 289.92 | 288.61 | 46,943,500 |
| Aug 27, 2018 | 288.86 | 289.90 | 288.68 | 289.78 | 288.47 | 57,072,400 |
| Aug 24, 2018 | 286.44 | 287.67 | 286.38 | 287.51 | 286.21 | 57,487,400 |
| Aug 23, 2018 | 285.97 | 286.94 | 285.43 | 285.79 | 284.50 | 49,204,900 |
| Aug 22, 2018 | 285.88 | 286.76 | 285.58 | 286.17 | 284.88 | 44,993,300 |
| Aug 21, 2018 | 286.25 | 287.31 | 285.71 | 286.34 | 285.05 | 67,272,000 |
| Aug 20, 2018 | 285.57 | 285.97 | 285.06 | 285.67 | 284.38 | 39,807,500 |
| Aug 17, 2018 | 283.83 | 285.56 | 283.37 | 285.06 | 283.78 | 65,618,500 |
| Aug 16, 2018 | 283.40 | 285.04 | 283.36 | 284.06 | 282.78 | 69,967,900 |
| Aug 15, 2018 | 282.38 | 282.54 | 280.16 | 281.78 | 280.51 | 102,925,400 |
| Aug 14, 2018 | 282.92 | 284.17 | 282.48 | 283.90 | 282.62 | 43,842,000 |
| Aug 13, 2018 | 283.47 | 284.16 | 281.77 | 282.10 | 280.83 | 65,686,900 |
| Aug 10, 2018 | 283.45 | 284.06 | 282.36 | 283.16 | 281.88 | 77,076,000 |
| Aug 09, 2018 | 285.53 | 285.97 | 284.92 | 285.07 | 283.79 | 35,652,400 |
| Aug 08, 2018 | 285.39 | 285.91 | 284.94 | 285.46 | 284.17 | 42,114,600 |
| Aug 07, 2018 | 285.39 | 286.01 | 285.24 | 285.58 | 284.29 | 43,196,600 |
| Aug 06, 2018 | 283.64 | 284.99 | 283.20 | 284.64 | 283.36 | 39,400,900 |
| Aug 03, 2018 | 282.53 | 283.66 | 282.33 | 283.60 | 282.32 | 53,935,400 |
| Aug 02, 2018 | 279.39 | 282.58 | 279.16 | 282.39 | 281.12 | 63,426,400 |
| Aug 01, 2018 | 281.56 | 282.13 | 280.13 | 280.86 | 279.59 | 53,853,300 |
| Jul 31, 2018 | 280.81 | 282.02 | 280.38 | 281.33 | 280.06 | 68,570,500 |
| Jul 30, 2018 | 281.51 | 281.69 | 279.36 | 279.95 | 278.69 | 63,742,500 |
| Jul 27, 2018 | 283.71 | 283.82 | 280.38 | 281.42 | 280.15 | 76,768,700 |
| Jul 26, 2018 | 283.20 | 284.11 | 283.09 | 283.34 | 282.06 | 57,919,500 |
| Jul 25, 2018 | 281.33 | 284.37 | 281.28 | 284.01 | 282.73 | 78,882,900 |
| Jul 24, 2018 | 281.79 | 282.56 | 280.63 | 281.61 | 280.34 | 68,026,900 |
| Jul 23, 2018 | 279.45 | 280.43 | 279.06 | 280.20 | 278.94 | 47,047,600 |
| Jul 20, 2018 | 279.77 | 280.48 | 279.50 | 279.68 | 278.42 | 82,337,700 |
| Jul 19, 2018 | 280.31 | 280.74 | 279.46 | 280.00 | 278.74 | 61,412,100 |
| Jul 18, 2018 | 280.56 | 281.18 | 280.06 | 281.06 | 279.79 | 44,593,500 |
| Jul 17, 2018 | 278.47 | 280.91 | 278.41 | 280.47 | 279.21 | 52,315,500 |
| Jul 16, 2018 | 279.64 | 279.80 | 278.84 | 279.34 | 278.08 | 48,201,000 |
| Jul 13, 2018 | 279.17 | 279.93 | 278.66 | 279.59 | 278.33 | 48,216,000 |
| Jul 12, 2018 | 278.28 | 279.43 | 277.60 | 279.37 | 278.11 | 60,124,700 |
| Jul 11, 2018 | 277.15 | 278.04 | 276.52 | 276.86 | 275.61 | 77,054,700 |
| Jul 10, 2018 | 278.41 | 279.01 | 278.08 | 278.90 | 277.64 | 51,966,800 |
| Jul 09, 2018 | 276.55 | 277.96 | 276.50 | 277.90 | 276.65 | 50,550,400 |
| Jul 06, 2018 | 273.14 | 275.84 | 272.71 | 275.42 | 274.18 | 66,493,700 |
| Jul 05, 2018 | 272.17 | 273.18 | 270.96 | 273.11 | 271.88 | 56,925,900 |
| Jul 03, 2018 | 272.87 | 272.98 | 270.42 | 270.90 | 269.68 | 42,187,100 |
| Jul 02, 2018 | 269.51 | 272.04 | 269.24 | 271.86 | 270.63 | 63,554,800 |
| Jun 29, 2018 | 272.12 | 273.66 | 271.15 | 271.28 | 270.06 | 97,592,500 |
| Jun 28, 2018 | 269.29 | 271.75 | 268.49 | 270.89 | 269.67 | 76,650,500 |
| Jun 27, 2018 | 272.26 | 273.87 | 269.18 | 269.35 | 268.14 | 105,110,700 |
| Jun 26, 2018 | 271.64 | 272.56 | 270.79 | 271.60 | 270.38 | 68,547,400 |
| Jun 25, 2018 | 273.44 | 273.62 | 269.10 | 271.00 | 269.78 | 137,854,200 |
| Jun 22, 2018 | 275.66 | 275.79 | 274.49 | 274.74 | 273.50 | 54,898,500 |
| Jun 21, 2018 | 275.96 | 275.98 | 273.68 | 274.24 | 273.00 | 71,061,400 |
| Jun 20, 2018 | 276.27 | 276.72 | 275.59 | 275.97 | 274.73 | 53,785,500 |
| Jun 19, 2018 | 274.00 | 275.75 | 273.53 | 275.50 | 274.26 | 97,531,500 |
| Jun 18, 2018 | 275.49 | 276.70 | 274.95 | 276.56 | 275.31 | 52,917,600 |
| Jun 15, 2018 | 276.60 | 277.51 | 275.35 | 277.13 | 275.88 | 120,041,600 |
| Jun 15, 2018 | 1.246 Dividend | |||||
| Jun 14, 2018 | 279.01 | 279.33 | 278.06 | 278.73 | 276.23 | 77,097,600 |
| Jun 13, 2018 | 279.19 | 279.48 | 277.80 | 278.03 | 275.54 | 79,070,600 |
| Jun 12, 2018 | 279.03 | 279.33 | 278.19 | 278.92 | 276.42 | 72,329,000 |
| Jun 11, 2018 | 278.44 | 279.37 | 278.31 | 278.56 | 276.07 | 58,892,500 |
| Jun 08, 2018 | 276.85 | 278.25 | 276.66 | 278.19 | 275.70 | 72,139,700 |
| Jun 07, 2018 | 277.95 | 278.28 | 276.34 | 277.37 | 274.89 | 72,969,400 |
| Jun 06, 2018 | 275.79 | 277.52 | 275.09 | 277.40 | 274.92 | 62,732,200 |
| Jun 05, 2018 | 275.05 | 275.53 | 274.18 | 275.10 | 272.64 | 51,135,000 |
| Jun 04, 2018 | 274.53 | 275.19 | 274.26 | 274.90 | 272.44 | 44,165,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
