SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23-Aug-2019290.92292.76283.47284.85284.8514,91,61,500
22-Aug-2019293.23293.93290.40292.36292.365,16,66,400
21-Aug-2019292.48292.86291.72292.45292.454,95,24,700
20-Aug-2019291.77292.36289.95290.09290.095,15,96,400
19-Aug-2019292.19293.08291.44292.33292.335,35,71,800
16-Aug-2019286.48289.33284.71288.85288.858,30,18,300
15-Aug-2019284.88285.64282.39284.65284.659,95,56,600
14-Aug-2019288.07288.74283.76283.90283.9013,56,22,100
13-Aug-2019287.74294.15287.36292.55292.559,42,99,800
12-Aug-2019289.96291.61287.02288.07288.076,26,29,500
09-Aug-2019292.58293.24289.65291.62291.629,37,30,000
08-Aug-2019289.62293.62289.01293.62293.628,77,13,900
07-Aug-2019284.40288.82282.04287.97287.9714,05,72,300
06-Aug-2019285.91288.04284.28287.80287.8012,07,11,700
05-Aug-2019288.09288.21281.72283.82283.8217,87,45,400
02-Aug-2019293.85294.12290.90292.62292.6211,67,49,700
01-Aug-2019297.60300.87293.96294.84294.8414,26,46,600
31-Jul-2019300.99301.20295.20297.43297.4310,42,45,200
30-Jul-2019299.91301.17299.49300.72300.724,58,49,000
29-Jul-2019301.88302.01300.85301.46301.463,81,26,500
26-Jul-2019300.76302.23300.62302.01302.014,50,84,100
25-Jul-2019300.94301.00299.11300.00300.005,53,94,100
24-Jul-2019299.19301.44299.09301.44301.444,72,13,200
23-Jul-2019299.14300.03298.22300.03300.034,45,64,500
22-Jul-2019297.61298.50297.04297.90297.904,36,38,100
19-Jul-2019300.04300.07296.98297.17297.175,86,78,600
18-Jul-2019297.19299.25296.70298.83298.835,13,92,600
17-Jul-2019299.75299.93297.74297.74297.743,60,36,300
16-Jul-2019300.65300.88299.44299.78299.783,66,50,100
15-Jul-2019301.13301.13300.19300.75300.753,39,00,000
12-Jul-2019299.85300.73299.51300.65300.654,03,26,000
11-Jul-2019299.32299.58298.20299.31299.315,08,26,100
10-Jul-2019298.37299.66297.78298.61298.615,84,48,500
09-Jul-2019295.54297.52295.48297.19297.194,11,01,300
08-Jul-2019297.01298.26296.22296.82296.824,58,41,800
05-Jul-2019297.44298.64296.01298.46298.465,16,77,300
03-Jul-2019297.18298.82297.02298.80298.804,08,98,900
02-Jul-2019295.61296.49294.68296.43296.436,15,04,500
01-Jul-2019296.68296.92294.33295.66295.667,91,07,500
28-Jun-2019292.58293.55292.01293.00293.005,93,50,900
27-Jun-2019291.31292.06290.89291.50291.504,03,55,200
26-Jun-2019291.75292.31290.35290.47290.475,15,84,900
25-Jun-2019293.70293.73290.64290.76290.768,20,28,700
24-Jun-2019294.23294.58293.47293.64293.644,75,82,700
21-Jun-2019294.13295.52293.76294.00294.008,33,09,500
21-Jun-20191.432 Dividend
20-Jun-2019296.04296.31293.13295.86294.4311,65,70,000
19-Jun-2019292.55293.65291.47293.06291.647,86,74,400
18-Jun-2019291.39293.57290.99292.40290.988,54,34,800
17-Jun-2019289.52290.22289.18289.37287.973,92,05,700
14-Jun-2019289.26289.93288.41289.26287.865,23,24,700
13-Jun-2019289.40289.98288.62289.58288.184,89,45,200
12-Jun-2019288.64289.26287.82288.39286.994,70,96,300
11-Jun-2019290.99291.40288.18288.90287.505,86,41,300
10-Jun-2019289.37290.82288.87288.97287.576,07,99,100
07-Jun-2019285.93288.85285.74287.65286.267,42,72,200
06-Jun-2019283.29285.55282.57284.80283.426,94,30,400
05-Jun-2019282.33282.99280.32282.96281.597,11,69,700
04-Jun-2019277.12280.68276.62280.53279.177,72,31,900
03-Jun-2019275.31276.55273.09274.57273.249,64,28,000
31-May-2019276.20277.12275.24275.27273.948,68,62,800
30-May-2019279.11280.04277.81279.03277.686,25,23,800
29-May-2019278.91279.36276.71278.27276.9210,49,72,900
28-May-2019283.09284.15280.13280.15278.797,00,29,400
24-May-2019283.74284.20282.09282.78281.415,52,68,100
23-May-2019283.16283.21280.57282.14280.779,87,33,800
22-May-2019285.45286.69285.10285.63284.254,94,82,500
21-May-2019285.83286.93285.55286.51285.124,68,47,100
20-May-2019284.06285.96283.12283.95282.586,28,77,600
17-May-2019285.14288.60285.12285.84284.4610,03,53,000
16-May-2019285.84289.21285.76287.70286.317,67,49,600
15-May-2019281.59285.77281.36285.06283.687,39,56,400
14-May-2019281.99285.10281.85283.40282.037,70,03,200
13-May-2019282.42283.49279.93280.86279.5012,72,90,500
10-May-2019285.62288.94282.30288.10286.7111,24,29,300
09-May-2019285.23287.33283.30286.66285.2710,34,71,100
08-May-2019287.53289.43286.87287.53286.149,15,68,300
07-May-2019290.15290.81285.81287.93286.5414,47,29,900
06-May-2019289.25293.31288.90292.82291.4010,71,98,100
03-May-2019292.82294.34291.30294.03292.615,65,43,700
02-May-2019291.68292.70289.52291.18289.776,50,30,200
01-May-2019294.72294.95291.80291.81290.407,16,71,900
30-Apr-2019293.49294.34291.92294.02292.608,11,11,700
29-Apr-2019293.51294.45293.41293.87292.455,71,97,700
26-Apr-2019292.10293.49291.24293.41291.995,09,16,400
25-Apr-2019292.12292.78290.73292.05290.645,77,70,900
24-Apr-2019292.79293.16292.07292.23290.825,03,92,900
23-Apr-2019290.68293.14290.42292.88291.465,22,46,600
22-Apr-2019289.17290.44289.07290.27288.874,01,60,100
18-Apr-2019290.10290.32288.66290.02288.626,87,08,500
17-Apr-2019291.40291.43288.99289.45288.055,82,68,300
16-Apr-2019290.95291.01289.50290.16288.765,21,53,200
15-Apr-2019290.24290.35289.08289.97288.574,95,96,700
12-Apr-2019290.00290.47288.26290.16288.766,97,27,800
11-Apr-2019288.83288.84287.58288.21286.825,50,93,100
10-Apr-2019287.77288.39287.31288.29286.895,26,01,500
09-Apr-2019287.72288.08286.70287.31285.926,61,42,300
08-Apr-2019288.10288.91287.37288.79287.395,35,66,300
05-Apr-2019287.92288.63287.60288.57287.175,86,21,700
04-Apr-2019286.78287.46286.01287.18285.794,89,97,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...