SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Nov 2017258.14258.52257.86258.28258.2839,791,905
17 Nov 2017258.22258.59257.77257.86257.8672,186,000
16 Nov 2017257.52259.04257.47258.62258.6267,777,000
15 Nov 2017256.62257.22255.63256.44256.4480,811,500
14 Nov 2017257.41257.85256.52257.73257.7361,315,200
13 Nov 2017257.31258.59257.27258.33258.3350,228,600
10 Nov 2017257.73258.29257.37258.09258.0959,984,700
09 Nov 2017257.73258.39256.36258.17258.1795,085,500
08 Nov 2017258.47259.22258.15259.11259.1150,469,600
07 Nov 2017258.97259.35258.09258.67258.6757,502,200
06 Nov 2017258.30259.00258.22258.85258.8549,652,600
03 Nov 2017257.77258.50257.30258.45258.4559,589,700
02 Nov 2017257.41257.75256.19257.59257.5956,449,500
01 Nov 2017258.04258.43257.07257.49257.4954,202,700
31 Oct 2017257.18257.44256.81257.15257.1560,304,800
30 Oct 2017256.47257.60256.41256.75256.7554,285,700
27 Oct 2017256.47257.89255.63257.71257.7185,562,500
26 Oct 2017255.99256.30255.48255.62255.6269,798,000
25 Oct 2017256.18256.31254.00255.29255.29103,715,300
24 Oct 2017256.60256.83256.15256.56256.5666,935,900
23 Oct 2017257.48257.51256.02256.11256.1163,915,300
20 Oct 2017256.70257.14255.77257.11257.1189,176,400
19 Oct 2017254.83255.83254.35255.79255.7961,903,800
18 Oct 2017255.90255.95255.50255.72255.7240,888,300
17 Oct 2017255.23255.52254.98255.47255.4731,561,000
16 Oct 2017255.21255.51254.82255.29255.2938,221,700
13 Oct 2017255.14255.27254.64254.95254.9554,800,400
12 Oct 2017254.66255.06254.37254.64254.6447,065,100
11 Oct 2017254.51255.02254.32255.02255.0247,674,300
10 Oct 2017254.60255.05253.98254.62254.6243,057,400
09 Oct 2017254.63254.70253.65253.95253.9535,803,100
06 Oct 2017254.15254.70253.85254.37254.3780,646,000
05 Oct 2017253.54254.68253.20254.66254.6663,522,800
04 Oct 2017252.69253.44252.56253.16253.1655,953,600
03 Oct 2017252.32252.89252.23252.86252.8666,810,200
02 Oct 2017251.49252.32251.29252.32252.3259,023,000
29 Sep 2017250.34251.32250.13251.23251.2385,578,000
28 Sep 2017249.73250.44249.63250.35250.3544,778,800
27 Sep 2017249.88250.49248.87250.05250.0581,001,400
26 Sep 2017249.42249.70248.81249.08249.0854,082,000
25 Sep 2017249.15249.55248.08248.93248.9357,064,400
22 Sep 2017249.05249.63249.02249.44249.4451,214,000
21 Sep 2017249.88249.98249.19249.39249.3948,211,400
20 Sep 2017250.07250.19248.92250.06250.0659,574,100
19 Sep 2017250.00250.07249.60249.97249.9747,108,100
18 Sep 2017249.61250.12249.28249.72249.7246,235,200
15 Sep 2017248.69249.29248.57249.19249.1995,432,400
15 Sep 20171.235 Dividend
14 Sep 2017249.80250.32249.60250.09248.8595,446,300
13 Sep 2017249.72250.21249.59250.17248.9359,228,000
12 Sep 2017249.63250.09249.42250.05248.8256,896,000
11 Sep 2017248.04249.30248.02249.21247.9871,364,800
08 Sep 2017246.54247.11246.30246.58245.3663,832,800
07 Sep 2017247.25247.27246.40246.87245.6558,034,700
06 Sep 2017246.84247.28246.23246.90245.6857,916,900
05 Sep 2017247.26247.52244.95246.06244.8491,398,800
01 Sep 2017247.92248.33247.67247.84246.6262,007,000
31 Aug 2017246.72247.77246.05247.49246.27103,803,900
30 Aug 2017244.83246.32244.62246.01244.8062,030,800
29 Aug 2017243.06245.15242.93244.85243.6451,135,700
28 Aug 2017245.17245.20244.09244.57243.3640,565,600
25 Aug 2017244.90245.61244.39244.56243.3564,445,900
24 Aug 2017245.00245.18243.75243.99242.7949,730,500
23 Aug 2017244.33245.05244.16244.56243.3550,203,800
22 Aug 2017243.57245.62243.55245.44244.2363,140,100
21 Aug 2017242.64243.20241.83242.90241.7065,469,700
18 Aug 2017242.90244.19242.20242.71241.51136,748,000
17 Aug 2017246.24246.60243.09243.09241.89128,490,400
16 Aug 2017247.11247.57246.45246.94245.7256,715,500
15 Aug 2017246.98247.00246.16246.51245.2955,242,700
14 Aug 2017245.59246.79245.55246.54245.3272,139,000
11 Aug 2017244.02244.80243.75244.12242.9174,869,900
10 Aug 2017246.29246.44243.70243.76242.56120,479,500
09 Aug 2017246.47247.31246.06247.25246.0362,632,600
08 Aug 2017247.51248.91246.83247.26246.0461,719,400
07 Aug 2017247.49247.87247.37247.87246.6531,995,000
04 Aug 2017247.52247.79246.97247.41246.1960,191,800
03 Aug 2017247.31247.34246.64246.96245.7440,856,000
02 Aug 2017247.47247.60246.37247.44246.2247,211,200
01 Aug 2017247.46247.50246.72247.32246.1055,050,400
31 Jul 2017247.37247.48246.53246.77245.5565,838,700
28 Jul 2017246.65247.06246.13246.91245.6950,088,400
27 Jul 2017247.96248.00245.68247.20245.9870,766,600
26 Jul 2017247.75247.79247.13247.43246.2147,575,400
25 Jul 2017247.68247.80247.16247.42246.2054,915,600
24 Jul 2017246.79246.98246.28246.82245.6046,622,300
21 Jul 2017246.44246.91246.18246.88245.6682,340,800
20 Jul 2017247.28247.42246.47247.10245.8847,135,200
19 Jul 2017246.02247.00246.01246.99245.7751,034,300
18 Jul 2017245.06245.72244.67245.66244.4542,742,500
17 Jul 2017245.47245.91245.33245.53244.3233,531,900
14 Jul 2017244.42245.97244.31245.56244.3560,262,700
13 Jul 2017244.02244.55243.76244.42243.2139,471,600
12 Jul 2017243.30244.20243.30244.01242.8159,610,400
11 Jul 2017242.37242.55240.85242.19240.9950,354,600
10 Jul 2017242.11242.80241.76242.37241.1736,663,300
07 Jul 2017241.21242.28240.56242.11240.9157,972,300
06 Jul 2017241.89242.03240.34240.55239.3665,400,800
05 Jul 2017242.63243.01241.70242.77241.5754,427,600
03 Jul 2017242.88243.38242.21242.21241.0139,153,800
*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