|
 SPDR S&P 500 - [Ticker: SPY] |     | | Last Trade | 270.25 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --9.05 (+0.97%) | Open | 278.37 | | High | 278.85 | Low | 269.90 | | Volume | 176,147,153 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 257.67 x 3,900 - 257.68 x 10,000 | | Former Close | 279.30 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SPY quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 8,164,300 | 148.25 | 148.25 | 143.88 | 145.44 | 00:00:00 | | 2000-01-04 | 8,089,800 | 143.53 | 144.06 | 139.64 | 139.75 | 00:00:00 | | 2000-01-05 | 12,177,900 | 139.94 | 141.53 | 137.25 | 140.00 | 00:00:00 | | 2000-01-06 | 6,227,200 | 139.63 | 141.50 | 137.75 | 137.75 | 00:00:00 | | 2000-01-07 | 8,066,500 | 140.31 | 145.75 | 140.06 | 145.75 | 00:00:00 | | 2000-01-10 | 5,741,700 | 146.25 | 146.91 | 145.03 | 146.25 | 00:00:00 | | 2000-01-11 | 7,503,700 | 145.81 | 146.09 | 143.50 | 144.50 | 00:00:00 | | 2000-01-12 | 6,907,700 | 144.59 | 144.59 | 142.88 | 143.06 | 00:00:00 | | 2000-01-13 | 5,158,300 | 144.47 | 145.75 | 143.28 | 145.00 | 00:00:00 | | 2000-01-14 | 7,437,300 | 146.53 | 147.47 | 145.97 | 146.97 | 00:00:00 | | 2000-01-18 | 6,488,500 | 145.34 | 146.63 | 145.19 | 145.81 | 00:00:00 | | 2000-01-19 | 6,157,900 | 145.31 | 147.00 | 145.00 | 147.00 | 00:00:00 | | 2000-01-20 | 5,800,100 | 146.97 | 146.97 | 143.81 | 144.75 | 00:00:00 | | 2000-01-21 | 6,244,800 | 145.50 | 145.50 | 144.06 | 144.44 | 00:00:00 | | 2000-01-24 | 7,896,900 | 145.66 | 145.84 | 139.41 | 140.34 | 00:00:00 | | 2000-01-25 | 9,942,500 | 140.52 | 141.94 | 139.00 | 141.94 | 00:00:00 | | 2000-01-26 | 5,158,100 | 141.00 | 141.55 | 140.09 | 140.81 | 00:00:00 | | 2000-01-27 | 10,922,700 | 141.84 | 142.22 | 138.13 | 140.25 | 00:00:00 | | 2000-01-28 | 11,916,200 | 139.44 | 140.06 | 135.53 | 135.88 | 00:00:00 | | 2000-01-31 | 10,768,700 | 135.81 | 139.67 | 135.00 | 139.56 | 00:00:00 | | 2000-02-01 | 8,419,900 | 139.75 | 141.69 | 138.53 | 140.94 | 00:00:00 | | 2000-02-02 | 6,205,900 | 141.28 | 142.25 | 140.38 | 141.06 | 00:00:00 | | 2000-02-03 | 7,997,500 | 140.88 | 143.25 | 140.00 | 143.19 | 00:00:00 | | 2000-02-04 | 4,925,400 | 143.19 | 144.00 | 142.13 | 142.59 | 00:00:00 | | 2000-02-07 | 5,845,800 | 142.56 | 142.78 | 141.44 | 142.38 | 00:00:00 | | 2000-02-08 | 4,936,400 | 143.97 | 144.56 | 143.63 | 144.31 | 00:00:00 | | 2000-02-09 | 8,511,500 | 144.47 | 144.47 | 141.27 | 141.28 | 00:00:00 | | 2000-02-10 | 6,690,600 | 141.63 | 142.56 | 140.88 | 141.56 | 00:00:00 | | 2000-02-11 | 9,849,800 | 141.84 | 141.94 | 138.03 | 138.69 | 00:00:00 | | 2000-02-14 | 8,528,800 | 139.78 | 139.78 | 138.31 | 139.50 | 00:00:00 | | 2000-02-15 | 11,078,300 | 139.25 | 141.22 | 137.80 | 141.08 | 00:00:00 | | 2000-02-16 | 8,845,400 | 140.38 | 140.94 | 138.80 | 139.00 | 00:00:00 | | 2000-02-17 | 7,584,200 | 140.44 | 140.44 | 138.22 | 138.28 | 00:00:00 | | 2000-02-18 | 9,409,200 | 138.88 | 138.88 | 134.63 | 135.31 | 00:00:00 | | 2000-02-22 | 16,415,400 | 135.19 | 136.34 | 133.53 | 134.97 | 00:00:00 | | 2000-02-23 | 12,119,000 | 135.63 | 137.47 | 134.50 | 136.56 | 00:00:00 | | 2000-02-24 | 17,375,000 | 136.69 | 137.03 | 133.09 | 133.81 | 00:00:00 | | 2000-02-25 | 10,559,900 | 135.19 | 136.72 | 133.13 | 133.33 | 00:00:00 | | 2000-02-28 | 13,397,800 | 133.38 | 136.69 | 132.72 | 136.13 | 00:00:00 | | 2000-02-29 | 8,242,500 | 136.06 | 137.44 | 135.75 | 137.44 | 00:00:00 | | 2000-03-01 | 6,868,000 | 137.63 | 139.00 | 137.22 | 138.44 | 00:00:00 | | 2000-03-02 | 7,600,200 | 138.69 | 139.13 | 137.34 | 138.53 | 00:00:00 | | 2000-03-03 | 12,770,300 | 140.44 | 141.72 | 139.72 | 141.13 | 00:00:00 | | 2000-03-06 | 11,967,100 | 140.81 | 141.34 | 138.75 | 139.75 | 00:00:00 | | 2000-03-07 | 20,062,000 | 140.00 | 140.16 | 135.22 | 137.05 | 00:00:00 | | 2000-03-08 | 11,808,500 | 136.47 | 137.84 | 135.03 | 136.88 | 00:00:00 | | 2000-03-09 | 5,500,900 | 137.25 | 140.88 | 136.13 | 140.88 | 00:00:00 | | 2000-03-10 | 7,924,600 | 140.19 | 142.00 | 139.53 | 140.13 | 00:00:00 | | 2000-03-13 | 10,540,500 | 136.69 | 140.47 | 135.69 | 138.59 | 00:00:00 | | 2000-03-14 | 8,263,900 | 139.28 | 140.09 | 136.16 | 136.63 | 00:00:00 | | 2000-03-15 | 10,300,800 | 136.88 | 140.44 | 136.06 | 139.81 | 00:00:00 | | 2000-03-16 | 25,601,400 | 141.63 | 146.84 | 140.88 | 146.34 | 00:00:00 | | 2000-03-17 | 10,272,900 | 145.81 | 148.00 | 145.44 | 146.94 | 00:00:00 | | 2000-03-20 | 12,502,300 | 146.88 | 147.34 | 144.78 | 146.19 | 00:00:00 | | 2000-03-21 | 13,612,600 | 145.53 | 149.75 | 144.50 | 149.19 | 00:00:00 | | 2000-03-22 | 8,260,000 | 149.56 | 150.84 | 148.69 | 150.09 | 00:00:00 | | 2000-03-23 | 11,654,500 | 149.16 | 153.47 | 149.16 | 152.66 | 00:00:00 | | 2000-03-24 | 11,462,900 | 152.88 | 155.75 | 151.72 | 153.56 | 00:00:00 | | 2000-03-27 | 8,798,600 | 153.38 | 153.78 | 151.81 | 151.94 | 00:00:00 | | 2000-03-28 | 6,334,400 | 151.25 | 152.98 | 150.59 | 151.06 | 00:00:00 | | 2000-03-29 | 6,747,500 | 151.56 | 152.48 | 149.66 | 151.22 | 00:00:00 | | 2000-03-30 | 9,491,900 | 150.16 | 151.92 | 147.13 | 148.69 | 00:00:00 | | 2000-03-31 | 9,249,100 | 149.63 | 152.31 | 148.44 | 150.38 | 00:00:00 | | 2000-04-03 | 8,508,200 | 150.13 | 151.25 | 148.69 | 151.25 | 00:00:00 | | 2000-04-04 | 19,585,500 | 151.75 | 153.00 | 141.39 | 150.13 | 00:00:00 | | 2000-04-05 | 8,387,200 | 147.88 | 150.81 | 147.63 | 149.19 | 00:00:00 | | 2000-04-06 | 6,378,500 | 150.25 | 151.69 | 149.00 | 150.48 | 00:00:00 | | 2000-04-07 | 6,023,600 | 151.56 | 152.13 | 150.50 | 151.44 | 00:00:00 | | 2000-04-10 | 9,624,200 | 151.75 | 153.11 | 150.31 | 150.84 | 00:00:00 | | 2000-04-11 | 9,006,400 | 150.00 | 151.63 | 148.38 | 150.41 | 00:00:00 | | 2000-04-12 | 10,779,200 | 150.38 | 151.16 | 146.16 | 146.28 | 00:00:00 | | 2000-04-13 | 12,225,800 | 147.47 | 148.16 | 143.78 | 144.25 | 00:00:00 | | 2000-04-14 | 29,604,000 | 142.63 | 142.81 | 133.50 | 136.00 | 00:00:00 | | 2000-04-17 | 23,918,200 | 135.19 | 140.75 | 134.69 | 140.75 | 00:00:00 | | 2000-04-18 | 11,069,200 | 140.56 | 144.47 | 139.78 | 144.47 | 00:00:00 | | 2000-04-19 | 6,553,700 | 144.50 | 145.13 | 142.53 | 143.13 | 00:00:00 | | 2000-04-20 | 8,537,600 | 143.56 | 143.94 | 142.38 | 143.81 | 00:00:00 | | 2000-04-24 | 12,893,100 | 141.50 | 143.31 | 140.50 | 142.25 | 00:00:00 | | 2000-04-25 | 14,102,000 | 144.63 | 148.16 | 144.44 | 148.16 | 00:00:00 | | 2000-04-26 | 7,711,100 | 147.97 | 148.75 | 146.00 | 146.48 | 00:00:00 | | 2000-04-27 | 15,595,300 | 143.00 | 147.34 | 143.00 | 146.00 | 00:00:00 | | 2000-04-28 | 8,743,400 | 147.00 | 147.86 | 145.06 | 145.09 | 00:00:00 | | 2000-05-01 | 7,328,300 | 146.56 | 148.48 | 145.84 | 147.06 | 00:00:00 | | 2000-05-02 | 9,411,900 | 145.50 | 147.13 | 144.13 | 144.13 | 00:00:00 | | 2000-05-03 | 12,630,700 | 144.00 | 144.00 | 139.78 | 140.75 | 00:00:00 | | 2000-05-04 | 5,963,600 | 142.00 | 142.36 | 140.75 | 141.81 | 00:00:00 | | 2000-05-05 | 7,862,400 | 141.06 | 144.00 | 140.94 | 143.53 | 00:00:00 | | 2000-05-08 | 5,064,100 | 142.75 | 143.38 | 141.84 | 142.45 | 00:00:00 | | 2000-05-09 | 5,620,300 | 143.06 | 143.41 | 140.27 | 141.31 | 00:00:00 | | 2000-05-10 | 10,293,900 | 140.50 | 140.97 | 137.75 | 138.13 | 00:00:00 | | 2000-05-11 | 7,091,100 | 140.13 | 141.50 | 139.13 | 141.28 | 00:00:00 | | 2000-05-12 | 5,960,800 | 141.81 | 143.47 | 141.63 | 142.81 | 00:00:00 | | 2000-05-15 | 4,441,300 | 142.75 | 145.61 | 142.00 | 145.28 | 00:00:00 | | 2000-05-16 | 8,192,200 | 146.56 | 147.72 | 145.31 | 146.69 | 00:00:00 | | 2000-05-17 | 5,907,200 | 145.69 | 146.19 | 144.47 | 145.16 | 00:00:00 | | 2000-05-18 | 4,325,600 | 145.63 | 146.31 | 143.38 | 143.38 | 00:00:00 | | 2000-05-19 | 6,518,400 | 142.56 | 143.23 | 140.41 | 141.13 | 00:00:00 | | 2000-05-22 | 10,839,400 | 141.25 | 141.47 | 137.00 | 140.06 | 00:00:00 | | 2000-05-23 | 7,979,200 | 140.44 | 140.81 | 137.56 | 138.00 | 00:00:00 | | 2000-05-24 | 11,081,500 | 138.00 | 140.69 | 136.50 | 140.25 | 00:00:00 | | 2000-05-25 | 8,278,900 | 140.69 | 141.81 | 137.72 | 137.84 | 00:00:00 | | 2000-05-26 | 4,814,000 | 138.81 | 139.69 | 137.33 | 138.00 | 00:00:00 | | 2000-05-30 | 5,362,700 | 140.00 | 142.94 | 139.47 | 142.50 | 00:00:00 | | 2000-05-31 | 6,056,500 | 142.56 | 144.00 | 142.09 | 142.81 | 00:00:00 | | 2000-06-01 | 8,961,600 | 143.69 | 145.44 | 143.00 | 145.31 | 00:00:00 | | 2000-06-02 | 8,962,200 | 148.94 | 149.09 | 147.48 | 147.84 | 00:00:00 | | 2000-06-05 | 6,998,100 | 147.47 | 148.22 | 146.88 | 147.13 | 00:00:00 | | 2000-06-06 | 4,858,900 | 146.63 | 147.78 | 145.91 | 146.47 | 00:00:00 | | 2000-06-07 | 4,919,500 | 146.63 | 148.00 | 146.00 | 147.48 | 00:00:00 | | 2000-06-08 | 5,723,100 | 147.50 | 147.75 | 146.06 | 146.91 | 00:00:00 | | 2000-06-09 | 3,085,300 | 147.50 | 147.97 | 145.63 | 146.59 | 00:00:00 | | 2000-06-12 | 3,678,900 | 146.97 | 146.97 | 144.88 | 144.88 | 00:00:00 | | 2000-06-13 | 6,558,700 | 144.81 | 147.75 | 144.63 | 147.59 | 00:00:00 | | 2000-06-14 | 6,420,500 | 148.25 | 148.88 | 147.19 | 147.84 | 00:00:00 | | 2000-06-15 | 5,881,200 | 148.13 | 148.75 | 146.84 | 148.16 | 00:00:00 | | 2000-06-16 | 5,567,900 | 148.31 | 148.31 | 145.88 | 146.59 | 00:00:00 | | 2000-06-19 | 5,106,900 | 146.47 | 149.16 | 146.25 | 148.47 | 00:00:00 | | 2000-06-20 | 6,480,000 | 148.19 | 148.88 | 147.00 | 147.94 | 00:00:00 | | 2000-06-21 | 3,115,000 | 146.94 | 148.44 | 146.89 | 147.88 | 00:00:00 | | 2000-06-22 | 7,490,500 | 147.56 | 147.69 | 145.00 | 145.63 | 00:00:00 | | 2000-06-23 | 4,863,300 | 145.81 | 146.13 | 143.88 | 144.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
