TR4DER - SPDR S&P 500 [SPY] Historical Prices

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 2024-05-08
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	62,071,500	112.48	114.67	112.44	114.25	00:00:00
2004-04-23	29,395,700	114.42	114.57	113.79	114.36	00:00:00
2004-04-26	35,515,200	114.50	114.94	113.60	114.20	00:00:00
2004-04-27	43,485,500	114.23	115.12	113.96	114.30	00:00:00
2004-04-28	50,165,800	113.89	114.01	112.50	112.82	00:00:00
2004-04-29	69,687,600	112.72	113.32	111.16	111.83	00:00:00
2004-04-30	48,681,400	112.17	112.38	110.90	110.96	00:00:00
2004-05-03	33,758,000	111.37	112.29	111.35	112.15	00:00:00
2004-05-04	51,185,100	112.25	113.26	111.66	112.06	00:00:00
2004-05-05	34,405,000	112.41	112.96	112.16	112.78	00:00:00
2004-05-06	54,997,000	112.02	112.59	111.00	111.81	00:00:00
2004-05-07	60,950,000	111.22	112.23	109.96	109.96	00:00:00
2004-05-10	75,279,400	109.44	109.75	108.36	108.83	00:00:00
2004-05-11	48,300,600	109.46	110.05	109.33	109.75	00:00:00
2004-05-12	90,830,500	109.57	110.54	108.06	110.45	00:00:00
2004-05-13	57,393,700	109.76	110.81	109.63	109.99	00:00:00
2004-05-14	54,123,100	109.95	110.74	109.27	110.04	00:00:00
2004-05-17	55,020,400	108.89	109.50	108.41	109.10	00:00:00
2004-05-18	30,193,100	109.49	109.94	109.33	109.65	00:00:00
2004-05-19	54,804,100	110.50	111.18	109.15	109.27	00:00:00
2004-05-20	38,082,900	109.45	109.87	109.04	109.62	00:00:00
2004-05-21	47,480,400	109.97	110.55	109.47	109.81	00:00:00
2004-05-24	40,961,500	110.53	110.76	109.68	110.27	00:00:00
2004-05-25	48,668,000	109.90	111.98	109.60	111.85	00:00:00
2004-05-26	35,977,000	111.66	112.29	111.51	112.24	00:00:00
2004-05-27	45,306,900	112.54	113.03	112.06	112.87	00:00:00
2004-05-28	23,367,200	112.73	112.88	112.36	112.86	00:00:00
2004-06-01	41,044,700	112.46	112.86	111.87	112.71	00:00:00
2004-06-02	39,774,200	113.03	113.48	112.46	113.13	00:00:00
2004-06-03	38,688,300	112.81	113.19	112.07	112.09	00:00:00
2004-06-04	32,739,500	112.98	113.58	112.71	112.98	00:00:00
2004-06-07	31,643,800	113.43	114.81	113.42	114.70	00:00:00
2004-06-08	32,846,500	114.37	114.92	114.17	114.86	00:00:00
2004-06-09	36,737,600	114.51	114.70	113.72	113.79	00:00:00
2004-06-10	21,711,000	114.04	114.35	113.93	114.35	00:00:00
2004-06-14	34,633,000	113.82	113.85	112.87	113.22	00:00:00
2004-06-15	37,445,000	113.90	114.45	113.51	114.02	00:00:00
2004-06-16	26,633,400	114.00	114.20	113.70	114.00	00:00:00
2004-06-17	28,402,400	113.85	114.07	113.33	113.83	00:00:00
2004-06-18	31,799,800	113.27	114.22	113.18	113.63	00:00:00
2004-06-21	25,284,000	113.75	114.14	113.13	113.20	00:00:00
2004-06-22	37,334,000	113.13	113.88	112.67	113.77	00:00:00
2004-06-23	35,580,000	113.61	114.84	113.42	114.75	00:00:00
2004-06-24	35,272,100	114.56	114.93	114.26	114.39	00:00:00
2004-06-25	32,837,900	114.41	114.94	113.68	113.84	00:00:00
2004-06-28	40,824,500	114.52	114.61	113.41	113.45	00:00:00
2004-06-29	28,418,100	113.53	114.17	113.42	113.92	00:00:00
2004-06-30	52,230,600	114.07	114.79	113.65	114.53	00:00:00
2004-07-01	57,734,700	114.25	114.40	112.58	112.94	00:00:00
2004-07-02	34,615,100	113.16	113.29	112.60	112.88	00:00:00
2004-07-06	38,698,200	112.37	112.45	111.63	111.89	00:00:00
2004-07-07	29,839,800	111.81	112.57	111.75	112.22	00:00:00
2004-07-08	45,291,100	111.81	112.32	111.20	111.44	00:00:00
2004-07-09	27,412,900	111.72	111.94	111.38	111.73	00:00:00
2004-07-12	35,691,300	111.52	112.04	111.00	111.78	00:00:00
2004-07-13	26,752,000	111.92	112.02	111.60	111.86	00:00:00
2004-07-14	54,089,400	111.26	112.39	111.12	111.52	00:00:00
2004-07-15	38,403,500	111.74	111.91	110.70	110.80	00:00:00
2004-07-16	40,871,200	111.57	111.67	110.44	110.71	00:00:00
2004-07-19	39,592,800	110.75	110.96	109.99	110.24	00:00:00
2004-07-20	46,679,800	110.53	111.90	110.25	111.64	00:00:00
2004-07-21	56,241,100	111.82	112.06	109.45	109.58	00:00:00
2004-07-22	72,477,100	109.36	110.39	108.77	109.88	00:00:00
2004-07-23	49,610,500	109.62	109.71	108.69	108.96	00:00:00
2004-07-26	49,679,100	109.19	109.43	108.21	108.75	00:00:00
2004-07-27	51,295,100	109.05	110.11	108.97	109.77	00:00:00
2004-07-28	65,862,300	109.55	110.37	108.59	110.10	00:00:00
2004-07-29	52,200,500	110.54	110.87	110.00	110.57	00:00:00
2004-07-30	41,581,700	110.32	110.90	110.10	110.84	00:00:00
2004-08-02	38,263,100	110.19	111.36	110.05	111.07	00:00:00
2004-08-03	40,948,800	110.93	111.06	110.16	110.21	00:00:00
2004-08-04	40,763,200	109.89	110.75	109.64	110.20	00:00:00
2004-08-05	50,772,000	110.29	110.38	108.27	108.40	00:00:00
2004-08-06	74,729,000	107.63	107.96	106.62	106.85	00:00:00
2004-08-09	37,476,300	107.02	107.48	106.87	107.00	00:00:00
2004-08-10	55,870,600	107.31	108.41	107.26	108.38	00:00:00
2004-08-11	52,933,200	107.68	108.33	107.10	108.16	00:00:00
2004-08-12	50,015,900	107.68	107.95	106.63	106.98	00:00:00
2004-08-13	41,634,700	107.10	107.35	106.59	107.19	00:00:00
2004-08-16	45,731,900	107.14	108.64	107.10	108.30	00:00:00
2004-08-17	40,701,600	108.75	109.28	108.53	108.91	00:00:00
2004-08-18	43,165,400	108.52	110.17	108.49	110.03	00:00:00
2004-08-19	39,881,600	109.81	110.02	109.18	109.71	00:00:00
2004-08-20	44,870,900	109.61	110.63	109.51	110.48	00:00:00
2004-08-23	33,745,100	110.55	110.77	110.05	110.20	00:00:00
2004-08-24	30,453,100	110.64	110.73	109.85	110.35	00:00:00
2004-08-25	38,551,400	110.33	111.27	109.90	111.10	00:00:00
2004-08-26	26,629,500	110.96	111.31	110.85	111.10	00:00:00
2004-08-27	24,902,900	111.20	111.63	111.05	111.45	00:00:00
2004-08-30	26,726,500	111.22	111.34	110.45	110.53	00:00:00
2004-08-31	44,125,300	110.66	111.16	110.10	111.11	00:00:00
2004-09-01	52,778,300	110.95	111.64	110.48	111.32	00:00:00
2004-09-02	42,736,600	111.24	112.70	111.24	112.58	00:00:00
2004-09-03	30,480,500	112.33	112.82	112.01	112.12	00:00:00
2004-09-07	37,338,800	112.54	113.13	112.32	112.86	00:00:00
2004-09-08	32,963,100	112.62	113.06	112.31	112.58	00:00:00
2004-09-09	34,314,800	112.57	112.88	112.03	112.48	00:00:00
2004-09-10	27,900,600	112.52	113.27	112.08	113.06	00:00:00
2004-09-13	44,398,100	113.31	113.74	113.01	113.43	00:00:00
2004-09-14	28,048,900	113.30	113.69	113.19	113.66	00:00:00
2004-09-15	38,295,000	113.30	113.36	112.68	112.80	00:00:00
2004-09-16	23,911,700	112.85	113.37	112.80	113.14	00:00:00
2004-09-17	33,683,000	112.95	113.36	112.69	113.15	00:00:00
2004-09-20	37,149,400	112.67	112.99	112.28	112.47	00:00:00
2004-09-21	40,920,800	112.75	113.47	112.54	112.96	00:00:00
2004-09-22	49,042,100	112.50	112.52	111.47	111.55	00:00:00
2004-09-23	44,068,700	111.60	111.70	110.95	110.95	00:00:00
2004-09-24	34,981,100	111.17	111.73	111.13	111.46	00:00:00
2004-09-27	39,355,100	111.10	111.20	110.58	110.75	00:00:00
2004-09-28	41,662,900	110.91	111.51	110.41	111.28	00:00:00
2004-09-29	33,325,700	111.21	111.85	111.00	111.84	00:00:00
2004-09-30	43,536,700	111.55	111.98	111.26	111.76	00:00:00
2004-10-01	62,824,300	112.26	113.65	112.21	113.65	00:00:00
2004-10-04	33,082,400	114.10	114.44	113.80	113.84	00:00:00
2004-10-05	36,910,600	113.85	114.16	113.54	113.90	00:00:00
2004-10-06	42,297,800	113.77	114.68	113.68	114.68	00:00:00
2004-10-07	39,388,800	114.38	114.40	113.36	113.45	00:00:00
2004-10-08	51,872,600	113.15	113.77	112.35	112.51	00:00:00
2004-10-11	20,229,100	112.78	113.02	112.64	112.97	00:00:00
2004-10-12	41,754,700	112.20	112.83	111.94	112.53	00:00:00
2004-10-13	54,212,600	113.00	113.07	111.32	111.54	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>