|
 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 | | 2005-09-26 | 70,415,400 | 122.02 | 122.24 | 121.08 | 121.58 | 00:00:00 | | 2005-09-27 | 66,150,800 | 121.52 | 121.99 | 121.02 | 121.55 | 00:00:00 | | 2005-09-28 | 58,620,500 | 121.93 | 122.12 | 121.20 | 121.67 | 00:00:00 | | 2005-09-29 | 66,607,700 | 121.55 | 122.86 | 121.08 | 122.66 | 00:00:00 | | 2005-09-30 | 47,824,200 | 122.62 | 123.04 | 121.74 | 123.04 | 00:00:00 | | 2005-10-03 | 50,994,800 | 122.96 | 123.34 | 122.45 | 122.60 | 00:00:00 | | 2005-10-04 | 60,776,300 | 122.79 | 123.03 | 121.16 | 121.22 | 00:00:00 | | 2005-10-05 | 106,052,100 | 121.25 | 121.31 | 119.57 | 119.63 | 00:00:00 | | 2005-10-06 | 140,941,800 | 119.78 | 120.26 | 118.17 | 119.20 | 00:00:00 | | 2005-10-07 | 75,661,400 | 119.70 | 120.05 | 119.13 | 119.61 | 00:00:00 | | 2005-10-10 | 52,677,000 | 119.68 | 119.71 | 118.30 | 118.60 | 00:00:00 | | 2005-10-11 | 75,629,800 | 118.99 | 119.39 | 118.32 | 118.43 | 00:00:00 | | 2005-10-12 | 100,510,400 | 118.39 | 119.13 | 117.41 | 117.50 | 00:00:00 | | 2005-10-13 | 99,052,900 | 117.46 | 118.08 | 116.88 | 117.43 | 00:00:00 | | 2005-10-14 | 88,651,000 | 118.12 | 118.81 | 117.56 | 118.67 | 00:00:00 | | 2005-10-17 | 68,109,300 | 118.80 | 119.27 | 118.45 | 119.11 | 00:00:00 | | 2005-10-18 | 74,996,900 | 118.94 | 118.96 | 117.80 | 117.82 | 00:00:00 | | 2005-10-19 | 116,563,800 | 117.50 | 119.80 | 117.12 | 119.78 | 00:00:00 | | 2005-10-20 | 131,966,700 | 119.49 | 119.81 | 117.30 | 117.67 | 00:00:00 | | 2005-10-21 | 96,579,500 | 118.29 | 118.78 | 117.51 | 118.13 | 00:00:00 | | 2005-10-24 | 71,308,400 | 118.44 | 120.09 | 118.41 | 119.96 | 00:00:00 | | 2005-10-25 | 76,594,500 | 119.72 | 120.24 | 118.94 | 119.72 | 00:00:00 | | 2005-10-26 | 80,855,800 | 119.51 | 120.54 | 119.19 | 119.37 | 00:00:00 | | 2005-10-27 | 66,623,100 | 119.20 | 119.37 | 117.93 | 118.10 | 00:00:00 | | 2005-10-28 | 72,322,000 | 118.43 | 119.95 | 118.10 | 119.80 | 00:00:00 | | 2005-10-31 | 77,698,900 | 120.29 | 121.30 | 120.13 | 120.13 | 00:00:00 | | 2005-11-01 | 66,365,100 | 120.58 | 120.90 | 120.22 | 120.49 | 00:00:00 | | 2005-11-02 | 74,012,300 | 120.17 | 121.75 | 120.13 | 121.75 | 00:00:00 | | 2005-11-03 | 84,897,600 | 122.15 | 122.66 | 121.75 | 122.27 | 00:00:00 | | 2005-11-04 | 59,156,000 | 122.40 | 122.46 | 121.55 | 122.11 | 00:00:00 | | 2005-11-07 | 46,765,400 | 122.37 | 122.62 | 121.85 | 122.23 | 00:00:00 | | 2005-11-08 | 42,152,800 | 121.93 | 122.42 | 121.79 | 122.23 | 00:00:00 | | 2005-11-09 | 57,666,800 | 122.08 | 122.95 | 121.86 | 122.39 | 00:00:00 | | 2005-11-10 | 79,048,100 | 122.34 | 123.52 | 121.75 | 123.34 | 00:00:00 | | 2005-11-11 | 34,867,000 | 123.35 | 123.84 | 122.43 | 123.76 | 00:00:00 | | 2005-11-14 | 45,092,200 | 123.79 | 124.02 | 123.38 | 123.69 | 00:00:00 | | 2005-11-15 | 69,592,500 | 123.55 | 124.09 | 122.86 | 123.24 | 00:00:00 | | 2005-11-16 | 51,133,000 | 123.37 | 123.55 | 122.98 | 123.49 | 00:00:00 | | 2005-11-17 | 55,717,500 | 123.68 | 124.65 | 123.14 | 124.64 | 00:00:00 | | 2005-11-18 | 72,437,200 | 125.06 | 125.28 | 124.33 | 125.13 | 00:00:00 | | 2005-11-21 | 50,021,200 | 125.15 | 125.91 | 124.98 | 125.76 | 00:00:00 | | 2005-11-22 | 66,438,800 | 125.56 | 126.52 | 125.42 | 126.30 | 00:00:00 | | 2005-11-23 | 50,854,700 | 126.25 | 127.41 | 126.21 | 127.03 | 00:00:00 | | 2005-11-25 | 15,270,000 | 126.98 | 127.22 | 126.81 | 127.13 | 00:00:00 | | 2005-11-28 | 54,498,500 | 127.25 | 127.27 | 126.04 | 126.23 | 00:00:00 | | 2005-11-29 | 51,738,900 | 126.65 | 126.98 | 126.09 | 126.09 | 00:00:00 | | 2005-11-30 | 56,007,200 | 126.16 | 126.52 | 125.29 | 125.41 | 00:00:00 | | 2005-12-01 | 65,468,200 | 126.02 | 127.03 | 125.98 | 126.69 | 00:00:00 | | 2005-12-02 | 46,699,400 | 126.77 | 127.08 | 126.50 | 126.85 | 00:00:00 | | 2005-12-05 | 59,273,400 | 126.70 | 126.73 | 126.18 | 126.58 | 00:00:00 | | 2005-12-06 | 57,935,200 | 127.05 | 127.74 | 126.63 | 126.82 | 00:00:00 | | 2005-12-07 | 66,816,500 | 126.77 | 126.87 | 125.68 | 126.08 | 00:00:00 | | 2005-12-08 | 62,608,600 | 126.22 | 126.82 | 125.48 | 126.00 | 00:00:00 | | 2005-12-09 | 50,744,500 | 126.16 | 126.78 | 125.82 | 126.33 | 00:00:00 | | 2005-12-12 | 48,389,900 | 126.71 | 126.86 | 125.96 | 126.45 | 00:00:00 | | 2005-12-13 | 88,630,900 | 126.42 | 127.70 | 126.29 | 127.31 | 00:00:00 | | 2005-12-14 | 64,375,000 | 127.19 | 128.09 | 127.14 | 127.81 | 00:00:00 | | 2005-12-15 | 55,900,300 | 127.84 | 128.00 | 127.18 | 127.44 | 00:00:00 | | 2005-12-16 | 46,238,300 | 127.28 | 127.36 | 126.36 | 126.36 | 00:00:00 | | 2005-12-19 | 48,733,000 | 126.73 | 126.87 | 125.69 | 125.71 | 00:00:00 | | 2005-12-20 | 46,603,200 | 125.86 | 126.59 | 125.48 | 125.83 | 00:00:00 | | 2005-12-21 | 51,806,900 | 126.22 | 126.76 | 125.80 | 126.03 | 00:00:00 | | 2005-12-22 | 32,247,900 | 126.31 | 126.69 | 126.08 | 126.69 | 00:00:00 | | 2005-12-23 | 27,977,300 | 126.78 | 126.86 | 126.42 | 126.76 | 00:00:00 | | 2005-12-27 | 44,499,500 | 126.96 | 127.05 | 125.38 | 125.47 | 00:00:00 | | 2005-12-28 | 30,764,300 | 125.74 | 125.99 | 125.50 | 125.75 | 00:00:00 | | 2005-12-29 | 32,788,900 | 125.72 | 125.96 | 125.06 | 125.19 | 00:00:00 | | 2005-12-30 | 44,645,600 | 124.80 | 125.06 | 124.36 | 124.51 | 00:00:00 | | 2006-01-03 | 73,256,700 | 125.19 | 127.00 | 124.39 | 126.70 | 00:00:00 | | 2006-01-04 | 51,899,600 | 126.86 | 127.49 | 126.70 | 127.30 | 00:00:00 | | 2006-01-05 | 47,307,500 | 127.15 | 127.59 | 126.88 | 127.38 | 00:00:00 | | 2006-01-06 | 62,885,900 | 128.02 | 128.58 | 127.36 | 128.44 | 00:00:00 | | 2006-01-09 | 43,527,400 | 128.42 | 129.06 | 128.38 | 128.77 | 00:00:00 | | 2006-01-10 | 44,960,800 | 128.39 | 128.98 | 128.26 | 128.90 | 00:00:00 | | 2006-01-11 | 49,598,900 | 129.02 | 129.44 | 128.73 | 129.31 | 00:00:00 | | 2006-01-12 | 40,509,200 | 129.08 | 129.28 | 128.44 | 128.80 | 00:00:00 | | 2006-01-13 | 44,856,700 | 128.57 | 128.90 | 128.20 | 128.68 | 00:00:00 | | 2006-01-17 | 52,066,600 | 128.20 | 128.42 | 127.81 | 128.33 | 00:00:00 | | 2006-01-18 | 75,067,600 | 127.58 | 128.90 | 127.16 | 127.82 | 00:00:00 | | 2006-01-19 | 81,530,400 | 128.13 | 128.77 | 127.81 | 128.31 | 00:00:00 | | 2006-01-20 | 114,957,800 | 128.28 | 128.31 | 125.97 | 125.97 | 00:00:00 | | 2006-01-23 | 67,017,400 | 126.21 | 126.82 | 126.13 | 126.42 | 00:00:00 | | 2006-01-24 | 53,008,800 | 126.63 | 127.15 | 126.42 | 126.55 | 00:00:00 | | 2006-01-25 | 87,747,700 | 127.04 | 127.18 | 125.84 | 126.66 | 00:00:00 | | 2006-01-26 | 71,294,000 | 127.25 | 127.67 | 126.76 | 127.36 | 00:00:00 | | 2006-01-27 | 65,771,200 | 127.66 | 128.66 | 127.45 | 128.54 | 00:00:00 | | 2006-01-30 | 33,709,600 | 128.44 | 128.81 | 128.35 | 128.44 | 00:00:00 | | 2006-01-31 | 72,937,000 | 128.32 | 128.54 | 127.49 | 127.50 | 00:00:00 | | 2006-02-01 | 63,561,000 | 127.82 | 128.43 | 127.72 | 128.39 | 00:00:00 | | 2006-02-02 | 83,626,900 | 128.10 | 128.14 | 126.80 | 126.90 | 00:00:00 | | 2006-02-03 | 86,040,400 | 126.58 | 128.39 | 126.14 | 126.27 | 00:00:00 | | 2006-02-06 | 45,511,900 | 126.44 | 126.80 | 126.17 | 126.60 | 00:00:00 | | 2006-02-07 | 71,208,100 | 126.38 | 126.66 | 125.40 | 125.48 | 00:00:00 | | 2006-02-08 | 59,422,200 | 125.85 | 128.10 | 125.60 | 126.62 | 00:00:00 | | 2006-02-09 | 62,023,300 | 126.92 | 127.60 | 126.37 | 126.41 | 00:00:00 | | 2006-02-10 | 64,508,700 | 126.43 | 127.13 | 125.45 | 126.64 | 00:00:00 | | 2006-02-13 | 52,308,700 | 126.60 | 126.79 | 125.95 | 126.41 | 00:00:00 | | 2006-02-14 | 90,964,400 | 126.46 | 128.03 | 126.21 | 127.75 | 00:00:00 | | 2006-02-15 | 85,471,300 | 127.68 | 128.32 | 127.24 | 128.20 | 00:00:00 | | 2006-02-16 | 61,017,900 | 128.34 | 129.21 | 128.18 | 129.16 | 00:00:00 | | 2006-02-17 | 40,342,600 | 129.05 | 129.16 | 128.58 | 128.81 | 00:00:00 | | 2006-02-21 | 46,456,300 | 129.11 | 129.40 | 128.29 | 128.49 | 00:00:00 | | 2006-02-22 | 42,326,700 | 128.77 | 129.65 | 128.65 | 129.27 | 00:00:00 | | 2006-02-23 | 43,423,200 | 129.27 | 129.64 | 128.28 | 129.08 | 00:00:00 | | 2006-02-24 | 36,777,400 | 129.11 | 129.48 | 128.76 | 129.41 | 00:00:00 | | 2006-02-27 | 35,858,600 | 129.40 | 130.04 | 129.28 | 129.46 | 00:00:00 | | 2006-02-28 | 74,394,800 | 129.20 | 129.91 | 128.13 | 128.23 | 00:00:00 | | 2006-03-01 | 48,641,600 | 128.60 | 129.49 | 128.50 | 129.37 | 00:00:00 | | 2006-03-02 | 60,642,300 | 128.90 | 129.42 | 128.61 | 129.36 | 00:00:00 | | 2006-03-03 | 73,402,500 | 128.67 | 130.07 | 128.65 | 128.76 | 00:00:00 | | 2006-03-06 | 57,478,400 | 129.14 | 129.18 | 127.85 | 128.17 | 00:00:00 | | 2006-03-07 | 61,780,800 | 127.86 | 128.06 | 127.40 | 127.97 | 00:00:00 | | 2006-03-08 | 66,692,400 | 127.70 | 128.44 | 127.18 | 128.24 | 00:00:00 | | 2006-03-09 | 56,313,600 | 128.28 | 128.68 | 127.38 | 127.38 | 00:00:00 | | 2006-03-10 | 60,490,800 | 127.71 | 128.84 | 127.44 | 128.59 | 00:00:00 | | 2006-03-13 | 45,479,100 | 128.84 | 129.16 | 128.53 | 128.83 | 00:00:00 | | 2006-03-14 | 69,877,300 | 128.71 | 130.23 | 128.61 | 130.18 | 00:00:00 | | 2006-03-15 | 53,398,900 | 130.15 | 130.86 | 129.85 | 130.76 | 00:00:00 | | 2006-03-16 | 65,526,400 | 131.01 | 131.47 | 130.84 | 131.03 | 00:00:00 | | 2006-03-17 | 47,286,800 | 130.68 | 130.90 | 130.38 | 130.62 | 00:00:00 | | 2006-03-20 | 45,538,500 | 130.64 | 130.90 | 130.21 | 130.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
