|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 54,212,600 | 113.00 | 113.07 | 111.32 | 111.54 | 00:00:00 | | 2004-10-14 | 64,082,200 | 111.68 | 111.93 | 110.58 | 110.64 | 00:00:00 | | 2004-10-15 | 63,482,200 | 111.02 | 111.74 | 110.57 | 111.26 | 00:00:00 | | 2004-10-18 | 43,535,100 | 110.89 | 111.90 | 110.70 | 111.68 | 00:00:00 | | 2004-10-19 | 55,851,900 | 112.02 | 112.23 | 110.59 | 110.74 | 00:00:00 | | 2004-10-20 | 57,118,500 | 110.38 | 110.82 | 109.75 | 110.52 | 00:00:00 | | 2004-10-21 | 53,218,300 | 110.79 | 111.32 | 110.21 | 111.24 | 00:00:00 | | 2004-10-22 | 48,752,400 | 111.19 | 111.25 | 109.86 | 109.99 | 00:00:00 | | 2004-10-25 | 43,990,900 | 109.75 | 110.12 | 109.35 | 109.86 | 00:00:00 | | 2004-10-26 | 54,337,400 | 110.13 | 111.60 | 109.88 | 111.54 | 00:00:00 | | 2004-10-27 | 73,896,000 | 111.38 | 113.10 | 111.12 | 112.88 | 00:00:00 | | 2004-10-28 | 54,413,300 | 112.78 | 113.56 | 112.49 | 113.22 | 00:00:00 | | 2004-10-29 | 48,820,200 | 113.12 | 113.64 | 112.90 | 113.20 | 00:00:00 | | 2004-11-01 | 36,720,900 | 113.56 | 113.84 | 113.20 | 113.51 | 00:00:00 | | 2004-11-02 | 56,210,000 | 113.67 | 114.57 | 113.22 | 113.55 | 00:00:00 | | 2004-11-03 | 76,960,200 | 115.03 | 115.36 | 114.24 | 114.98 | 00:00:00 | | 2004-11-04 | 55,350,300 | 114.78 | 116.67 | 114.68 | 116.55 | 00:00:00 | | 2004-11-05 | 63,287,200 | 117.05 | 117.64 | 116.49 | 117.28 | 00:00:00 | | 2004-11-08 | 33,863,800 | 116.98 | 117.23 | 116.72 | 117.11 | 00:00:00 | | 2004-11-09 | 44,658,100 | 117.08 | 117.50 | 116.76 | 116.88 | 00:00:00 | | 2004-11-10 | 45,265,400 | 117.06 | 117.55 | 116.76 | 116.97 | 00:00:00 | | 2004-11-11 | 37,863,200 | 117.18 | 118.12 | 117.10 | 117.86 | 00:00:00 | | 2004-11-12 | 55,583,700 | 117.97 | 119.00 | 117.68 | 118.79 | 00:00:00 | | 2004-11-15 | 35,297,900 | 118.50 | 118.77 | 118.23 | 118.73 | 00:00:00 | | 2004-11-16 | 40,028,700 | 118.36 | 118.41 | 117.73 | 117.88 | 00:00:00 | | 2004-11-17 | 54,494,000 | 118.37 | 119.14 | 118.07 | 118.58 | 00:00:00 | | 2004-11-18 | 31,854,300 | 118.53 | 118.80 | 118.23 | 118.74 | 00:00:00 | | 2004-11-19 | 54,276,500 | 118.70 | 118.72 | 117.14 | 117.42 | 00:00:00 | | 2004-11-22 | 37,560,200 | 117.17 | 118.12 | 117.03 | 117.98 | 00:00:00 | | 2004-11-23 | 41,968,800 | 117.93 | 118.26 | 117.37 | 118.16 | 00:00:00 | | 2004-11-24 | 29,724,800 | 118.27 | 118.59 | 118.05 | 118.44 | 00:00:00 | | 2004-11-26 | 15,487,700 | 118.51 | 118.98 | 118.30 | 118.35 | 00:00:00 | | 2004-11-29 | 61,460,800 | 118.79 | 119.01 | 117.48 | 117.81 | 00:00:00 | | 2004-11-30 | 53,685,200 | 118.00 | 118.24 | 117.64 | 117.89 | 00:00:00 | | 2004-12-01 | 49,898,300 | 118.16 | 119.50 | 118.10 | 119.23 | 00:00:00 | | 2004-12-02 | 60,163,500 | 119.10 | 119.87 | 119.01 | 119.33 | 00:00:00 | | 2004-12-03 | 49,067,900 | 119.31 | 120.14 | 119.09 | 119.25 | 00:00:00 | | 2004-12-06 | 33,030,500 | 119.21 | 119.64 | 118.84 | 119.21 | 00:00:00 | | 2004-12-07 | 52,047,200 | 119.49 | 119.62 | 118.04 | 118.10 | 00:00:00 | | 2004-12-08 | 43,895,100 | 118.21 | 118.82 | 118.01 | 118.79 | 00:00:00 | | 2004-12-09 | 60,922,800 | 118.14 | 119.46 | 117.73 | 119.21 | 00:00:00 | | 2004-12-10 | 47,828,600 | 118.92 | 119.56 | 118.85 | 119.33 | 00:00:00 | | 2004-12-13 | 38,541,000 | 119.76 | 120.40 | 119.35 | 120.37 | 00:00:00 | | 2004-12-14 | 41,500,700 | 120.18 | 120.96 | 120.18 | 120.79 | 00:00:00 | | 2004-12-15 | 46,699,200 | 120.70 | 121.11 | 120.31 | 120.88 | 00:00:00 | | 2004-12-16 | 51,641,800 | 120.72 | 121.24 | 120.04 | 120.81 | 00:00:00 | | 2004-12-17 | 70,761,900 | 119.46 | 119.97 | 119.16 | 119.44 | 00:00:00 | | 2004-12-20 | 47,187,400 | 119.75 | 120.29 | 119.17 | 119.47 | 00:00:00 | | 2004-12-21 | 33,094,200 | 119.60 | 120.48 | 119.46 | 120.39 | 00:00:00 | | 2004-12-22 | 31,500,700 | 120.38 | 121.08 | 120.30 | 120.68 | 00:00:00 | | 2004-12-23 | 25,646,100 | 120.87 | 121.28 | 120.66 | 120.77 | 00:00:00 | | 2004-12-27 | 29,944,100 | 121.20 | 121.36 | 120.39 | 120.52 | 00:00:00 | | 2004-12-28 | 23,422,900 | 120.64 | 121.33 | 120.60 | 121.18 | 00:00:00 | | 2004-12-29 | 22,650,600 | 121.08 | 121.40 | 120.95 | 121.36 | 00:00:00 | | 2004-12-30 | 21,076,900 | 121.40 | 121.57 | 121.04 | 121.13 | 00:00:00 | | 2004-12-31 | 28,648,800 | 121.30 | 121.66 | 120.80 | 120.87 | 00:00:00 | | 2005-01-03 | 55,748,000 | 121.56 | 121.76 | 119.90 | 120.30 | 00:00:00 | | 2005-01-04 | 69,167,600 | 120.46 | 120.54 | 118.44 | 118.83 | 00:00:00 | | 2005-01-05 | 65,667,300 | 118.74 | 119.25 | 118.00 | 118.01 | 00:00:00 | | 2005-01-06 | 47,814,700 | 118.44 | 119.15 | 118.26 | 118.61 | 00:00:00 | | 2005-01-07 | 55,847,700 | 118.97 | 119.23 | 118.13 | 118.44 | 00:00:00 | | 2005-01-10 | 56,563,300 | 118.34 | 119.46 | 118.34 | 119.00 | 00:00:00 | | 2005-01-11 | 63,099,700 | 118.64 | 118.74 | 117.99 | 118.18 | 00:00:00 | | 2005-01-12 | 72,720,500 | 118.40 | 118.84 | 117.52 | 118.57 | 00:00:00 | | 2005-01-13 | 55,537,500 | 118.64 | 118.73 | 117.50 | 117.62 | 00:00:00 | | 2005-01-14 | 42,032,500 | 117.97 | 118.53 | 117.76 | 118.24 | 00:00:00 | | 2005-01-18 | 57,391,700 | 118.05 | 119.62 | 117.95 | 119.47 | 00:00:00 | | 2005-01-19 | 54,378,900 | 119.43 | 119.52 | 118.21 | 118.22 | 00:00:00 | | 2005-01-20 | 72,049,300 | 117.89 | 118.20 | 117.29 | 117.50 | 00:00:00 | | 2005-01-21 | 63,160,400 | 117.79 | 118.00 | 116.65 | 116.78 | 00:00:00 | | 2005-01-24 | 58,441,900 | 117.09 | 117.34 | 116.37 | 116.55 | 00:00:00 | | 2005-01-25 | 68,245,000 | 116.91 | 117.47 | 116.72 | 116.88 | 00:00:00 | | 2005-01-26 | 57,195,100 | 117.32 | 117.60 | 117.04 | 117.23 | 00:00:00 | | 2005-01-27 | 55,878,800 | 117.19 | 117.75 | 116.98 | 117.43 | 00:00:00 | | 2005-01-28 | 60,738,900 | 117.49 | 117.55 | 116.61 | 117.43 | 00:00:00 | | 2005-01-31 | 52,532,700 | 117.95 | 118.25 | 117.71 | 118.16 | 00:00:00 | | 2005-02-01 | 49,841,200 | 118.25 | 119.08 | 118.10 | 118.91 | 00:00:00 | | 2005-02-02 | 52,468,900 | 119.06 | 119.59 | 118.90 | 119.27 | 00:00:00 | | 2005-02-03 | 48,837,100 | 119.06 | 119.16 | 118.57 | 118.96 | 00:00:00 | | 2005-02-04 | 50,024,600 | 119.00 | 120.43 | 118.98 | 120.23 | 00:00:00 | | 2005-02-07 | 45,412,000 | 120.25 | 120.52 | 119.96 | 120.07 | 00:00:00 | | 2005-02-08 | 39,263,500 | 120.17 | 120.65 | 120.07 | 120.21 | 00:00:00 | | 2005-02-09 | 55,279,400 | 120.42 | 120.49 | 119.25 | 119.31 | 00:00:00 | | 2005-02-10 | 45,858,600 | 119.66 | 120.02 | 119.26 | 119.74 | 00:00:00 | | 2005-02-11 | 53,133,000 | 119.70 | 121.04 | 119.46 | 120.77 | 00:00:00 | | 2005-02-14 | 32,432,100 | 120.69 | 120.86 | 120.48 | 120.68 | 00:00:00 | | 2005-02-15 | 43,852,700 | 120.80 | 121.43 | 120.68 | 121.13 | 00:00:00 | | 2005-02-16 | 55,523,000 | 120.93 | 121.46 | 120.67 | 121.21 | 00:00:00 | | 2005-02-17 | 58,124,000 | 121.23 | 121.33 | 120.22 | 120.23 | 00:00:00 | | 2005-02-18 | 47,723,300 | 120.24 | 120.48 | 119.90 | 120.39 | 00:00:00 | | 2005-02-22 | 80,697,600 | 119.90 | 120.47 | 118.58 | 118.60 | 00:00:00 | | 2005-02-23 | 68,292,600 | 118.93 | 119.57 | 118.62 | 119.45 | 00:00:00 | | 2005-02-24 | 68,563,600 | 119.24 | 120.32 | 118.98 | 120.24 | 00:00:00 | | 2005-02-25 | 60,899,900 | 120.27 | 121.67 | 120.18 | 121.43 | 00:00:00 | | 2005-02-28 | 69,381,300 | 121.15 | 121.30 | 120.04 | 120.63 | 00:00:00 | | 2005-03-01 | 47,294,400 | 120.82 | 121.52 | 120.78 | 121.23 | 00:00:00 | | 2005-03-02 | 64,226,500 | 120.76 | 121.93 | 120.65 | 121.17 | 00:00:00 | | 2005-03-03 | 61,230,800 | 121.66 | 121.90 | 120.70 | 121.22 | 00:00:00 | | 2005-03-04 | 56,168,500 | 122.05 | 122.83 | 121.79 | 122.73 | 00:00:00 | | 2005-03-07 | 43,442,400 | 122.66 | 123.25 | 122.40 | 122.79 | 00:00:00 | | 2005-03-08 | 44,362,000 | 122.67 | 123.00 | 122.11 | 122.33 | 00:00:00 | | 2005-03-09 | 73,263,600 | 121.97 | 122.29 | 120.96 | 120.97 | 00:00:00 | | 2005-03-10 | 65,149,000 | 121.20 | 121.50 | 120.40 | 121.24 | 00:00:00 | | 2005-03-11 | 57,976,500 | 121.31 | 121.72 | 120.16 | 120.39 | 00:00:00 | | 2005-03-14 | 36,336,400 | 120.61 | 121.16 | 120.28 | 121.14 | 00:00:00 | | 2005-03-15 | 62,438,500 | 121.42 | 121.46 | 120.08 | 120.14 | 00:00:00 | | 2005-03-16 | 74,874,200 | 119.70 | 120.16 | 118.90 | 119.12 | 00:00:00 | | 2005-03-17 | 62,584,200 | 119.31 | 119.74 | 118.98 | 119.36 | 00:00:00 | | 2005-03-18 | 60,232,000 | 119.11 | 119.53 | 118.15 | 118.54 | 00:00:00 | | 2005-03-21 | 61,244,300 | 118.71 | 118.78 | 117.76 | 118.10 | 00:00:00 | | 2005-03-22 | 92,472,400 | 118.37 | 118.93 | 116.90 | 116.90 | 00:00:00 | | 2005-03-23 | 70,817,300 | 116.95 | 117.72 | 116.75 | 117.00 | 00:00:00 | | 2005-03-24 | 51,932,500 | 117.46 | 117.99 | 117.06 | 117.14 | 00:00:00 | | 2005-03-28 | 46,765,500 | 117.42 | 117.94 | 117.31 | 117.31 | 00:00:00 | | 2005-03-29 | 71,160,300 | 117.14 | 117.90 | 116.25 | 116.53 | 00:00:00 | | 2005-03-30 | 62,002,100 | 116.78 | 118.20 | 116.77 | 118.18 | 00:00:00 | | 2005-03-31 | 64,575,400 | 118.19 | 118.46 | 117.87 | 117.96 | 00:00:00 | | 2005-04-01 | 95,255,300 | 118.63 | 118.99 | 116.91 | 117.43 | 00:00:00 | | 2005-04-04 | 71,581,200 | 117.36 | 117.86 | 116.74 | 117.63 | 00:00:00 | | 2005-04-05 | 46,853,900 | 117.78 | 118.38 | 117.67 | 118.19 | 00:00:00 | | 2005-04-06 | 53,268,200 | 118.45 | 118.95 | 118.18 | 118.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
