SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jul 2018278.47280.91278.41280.47280.4752,215,000
16 Jul 2018279.64279.80278.84279.34279.3448,201,000
13 Jul 2018279.17279.93278.66279.59279.5948,216,000
12 Jul 2018278.28279.43277.60279.37279.3760,124,700
11 Jul 2018277.15278.04276.52276.86276.8677,054,700
10 Jul 2018278.41279.01278.08278.90278.9051,966,800
09 Jul 2018276.55277.96276.50277.90277.9050,550,400
06 Jul 2018273.14275.84272.71275.42275.4266,493,700
05 Jul 2018272.17273.18270.96273.11273.1156,925,900
03 Jul 2018272.87272.98270.42270.90270.9042,187,100
02 Jul 2018269.51272.04269.24271.86271.8663,554,800
29 Jun 2018272.12273.66271.15271.28271.2897,592,500
28 Jun 2018269.29271.75268.49270.89270.8976,650,500
27 Jun 2018272.26273.87269.18269.35269.35105,110,700
26 Jun 2018271.64272.56270.79271.60271.6068,547,400
25 Jun 2018273.44273.62269.10271.00271.00137,854,200
22 Jun 2018275.66275.79274.49274.74274.7454,898,500
21 Jun 2018275.96275.98273.68274.24274.2471,061,400
20 Jun 2018276.27276.72275.59275.97275.9753,785,500
19 Jun 2018274.00275.75273.53275.50275.5097,531,500
18 Jun 2018275.49276.70274.95276.56276.5652,917,600
15 Jun 2018276.60277.51275.35277.13277.13120,041,600
15 Jun 20181.246 Dividend
14 Jun 2018279.01279.33278.06278.73277.4877,097,600
13 Jun 2018279.19279.48277.80278.03276.7979,070,600
12 Jun 2018279.03279.33278.19278.92277.6772,329,000
11 Jun 2018278.44279.37278.31278.56277.3158,892,500
08 Jun 2018276.85278.25276.66278.19276.9572,139,700
07 Jun 2018277.95278.28276.34277.37276.1372,969,400
06 Jun 2018275.79277.52275.09277.40276.1662,732,200
05 Jun 2018275.05275.53274.18275.10273.8751,135,000
04 Jun 2018274.53275.19274.26274.90273.6744,165,500
01 Jun 2018272.41273.94272.33273.60272.3868,905,300
31 May 2018272.15272.49270.26270.94269.7393,519,900
30 May 2018270.50273.11270.42272.61271.3969,678,400
29 May 2018270.31271.17267.76269.02267.82114,128,800
25 May 2018272.15272.86271.58272.15270.9356,374,800
24 May 2018272.91273.22270.78272.80271.5874,295,200
23 May 2018271.17273.39270.99273.36272.1461,021,700
22 May 2018273.96274.25272.24272.61271.3952,966,400
21 May 2018273.01273.98272.57273.37272.1558,025,900
18 May 2018271.62272.03270.93271.33270.1264,368,000
17 May 2018271.94273.23271.13272.01270.7956,536,400
16 May 2018271.14272.76271.11272.24271.0253,942,600
15 May 2018271.59271.61270.03271.10269.8987,036,100
14 May 2018273.34274.08272.36272.98271.7654,790,600
11 May 2018272.16273.15271.58272.85271.6359,871,500
10 May 2018270.34272.39270.22272.02270.8072,063,900
09 May 2018267.68269.87267.09269.50268.3059,666,100
08 May 2018266.50267.33265.15266.92265.7367,499,200
07 May 2018266.89268.02266.11266.92265.7355,304,900
04 May 2018261.52266.79261.15266.02264.8391,222,100
03 May 2018262.26263.36259.05262.62261.45136,311,500
02 May 2018264.76265.68262.76263.20262.0286,368,900
01 May 2018263.87265.10262.11264.98263.8074,203,400
30 Apr 2018267.26267.89264.43264.51263.3382,182,300
27 Apr 2018267.00267.34265.50266.56265.3757,053,600
26 Apr 2018264.79267.25264.29266.31265.1267,731,900
25 Apr 2018262.91264.13260.85263.63262.45103,840,900
24 Apr 2018267.73267.98261.28262.98261.80112,885,500
23 Apr 2018267.26267.89265.35266.57265.3865,558,000
20 Apr 2018268.81269.06265.61266.61265.4299,953,100
19 Apr 2018269.65269.88267.72268.89267.6977,655,900
18 Apr 2018270.69271.30269.87270.39269.1857,303,900
17 Apr 2018269.33270.87268.75270.19268.9864,682,000
16 Apr 2018267.00268.20266.07267.33266.1363,405,300
13 Apr 2018267.41267.54264.01265.15263.9685,079,200
12 Apr 2018265.26267.00265.06265.93264.7468,890,500
11 Apr 2018263.47265.64263.39263.76262.5891,140,200
10 Apr 2018264.27266.04262.98265.15263.96103,529,000
09 Apr 2018261.37264.84259.94261.00259.83105,442,900
06 Apr 2018263.42265.11258.00259.72258.56179,521,200
05 Apr 2018265.55266.64264.32265.64264.4582,652,600
04 Apr 2018256.75264.36256.60263.56262.38123,715,300
03 Apr 2018258.87261.31256.84260.77259.60119,956,900
02 Apr 2018262.55263.13254.67257.47256.32186,286,300
29 Mar 2018261.12265.26259.84263.15261.97111,601,600
28 Mar 2018260.75262.64258.58259.83258.67146,452,300
27 Mar 2018266.17266.77258.84260.60259.44129,941,400
26 Mar 2018262.13265.43259.41265.11263.92141,956,100
23 Mar 2018264.17264.54257.83258.05256.90183,534,800
22 Mar 2018267.91268.87263.36263.67262.49148,785,900
21 Mar 2018270.90273.27270.19270.43269.2278,709,600
20 Mar 2018270.94271.67270.18270.95269.7459,757,300
19 Mar 2018273.35274.40268.62270.49269.28109,208,400
16 Mar 2018274.50275.39274.14274.20272.97100,343,700
16 Mar 20181.097 Dividend
15 Mar 2018275.88276.61274.43275.00272.6883,433,000
14 Mar 2018277.81278.02274.67275.30272.98105,895,100
13 Mar 2018279.84280.41276.03276.72274.3891,968,900
12 Mar 2018279.20279.91278.08278.52276.1771,924,800
09 Mar 2018275.70278.87275.34278.87276.52113,625,300
08 Mar 2018273.55274.24272.42274.10271.7966,901,200
07 Mar 2018270.42273.18270.20272.78270.4887,063,500
06 Mar 2018273.30273.39271.18272.88270.5879,213,200
05 Mar 2018267.73272.89267.61272.19269.8997,307,400
02 Mar 2018265.80269.72264.82269.08266.81139,083,200
01 Mar 2018271.41273.17266.00267.70265.44176,855,100
28 Feb 2018275.68276.19271.29271.65269.36121,907,800
27 Feb 2018278.11278.92274.36274.43272.1199,099,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes