|
 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 | | 2006-03-20 | 45,538,500 | 130.64 | 130.90 | 130.21 | 130.41 | 00:00:00 | | 2006-03-21 | 87,102,700 | 130.37 | 130.99 | 129.45 | 129.59 | 00:00:00 | | 2006-03-22 | 51,605,700 | 129.51 | 130.51 | 129.45 | 130.38 | 00:00:00 | | 2006-03-23 | 46,704,200 | 130.26 | 130.39 | 129.66 | 130.11 | 00:00:00 | | 2006-03-24 | 43,209,200 | 129.99 | 130.57 | 129.74 | 130.21 | 00:00:00 | | 2006-03-27 | 32,523,000 | 130.03 | 130.28 | 129.74 | 130.02 | 00:00:00 | | 2006-03-28 | 82,079,900 | 129.93 | 130.53 | 129.05 | 129.22 | 00:00:00 | | 2006-03-29 | 61,505,700 | 129.41 | 130.50 | 129.29 | 130.03 | 00:00:00 | | 2006-03-30 | 70,571,700 | 130.11 | 130.98 | 129.55 | 129.80 | 00:00:00 | | 2006-03-31 | 62,925,600 | 130.02 | 130.24 | 129.37 | 129.83 | 00:00:00 | | 2006-04-03 | 61,624,700 | 130.07 | 130.87 | 129.49 | 129.73 | 00:00:00 | | 2006-04-04 | 54,809,300 | 129.73 | 130.73 | 129.36 | 130.56 | 00:00:00 | | 2006-04-05 | 50,607,200 | 130.61 | 131.28 | 130.38 | 131.01 | 00:00:00 | | 2006-04-06 | 57,906,200 | 130.85 | 131.21 | 130.19 | 130.87 | 00:00:00 | | 2006-04-07 | 80,180,900 | 131.06 | 131.40 | 129.35 | 129.54 | 00:00:00 | | 2006-04-10 | 41,496,500 | 129.74 | 130.08 | 129.26 | 129.74 | 00:00:00 | | 2006-04-11 | 72,799,400 | 129.85 | 130.06 | 128.25 | 128.64 | 00:00:00 | | 2006-04-12 | 43,033,700 | 128.77 | 129.13 | 128.61 | 128.88 | 00:00:00 | | 2006-04-13 | 51,051,800 | 128.59 | 129.25 | 128.31 | 128.71 | 00:00:00 | | 2006-04-17 | 64,167,700 | 128.83 | 129.31 | 128.02 | 128.66 | 00:00:00 | | 2006-04-18 | 92,531,800 | 128.93 | 130.94 | 128.93 | 130.70 | 00:00:00 | | 2006-04-19 | 87,269,000 | 130.75 | 131.07 | 130.24 | 130.95 | 00:00:00 | | 2006-04-20 | 86,005,500 | 131.00 | 131.86 | 130.60 | 131.13 | 00:00:00 | | 2006-04-21 | 72,342,600 | 131.69 | 131.79 | 130.62 | 131.15 | 00:00:00 | | 2006-04-24 | 52,546,400 | 130.89 | 131.07 | 130.38 | 130.91 | 00:00:00 | | 2006-04-25 | 84,359,800 | 131.04 | 131.12 | 129.92 | 130.37 | 00:00:00 | | 2006-04-26 | 67,262,400 | 130.50 | 131.14 | 130.30 | 130.40 | 00:00:00 | | 2006-04-27 | 124,478,600 | 129.90 | 131.63 | 129.59 | 131.03 | 00:00:00 | | 2006-04-28 | 55,854,400 | 130.79 | 131.75 | 130.71 | 131.47 | 00:00:00 | | 2006-05-01 | 64,990,300 | 131.47 | 131.80 | 130.32 | 130.40 | 00:00:00 | | 2006-05-02 | 49,063,500 | 131.01 | 131.46 | 130.74 | 131.38 | 00:00:00 | | 2006-05-03 | 60,821,300 | 131.15 | 131.32 | 130.45 | 130.89 | 00:00:00 | | 2006-05-04 | 42,921,400 | 131.08 | 131.62 | 130.97 | 131.36 | 00:00:00 | | 2006-05-05 | 62,588,200 | 132.05 | 132.80 | 131.85 | 132.52 | 00:00:00 | | 2006-05-08 | 30,016,700 | 132.51 | 132.77 | 132.36 | 132.36 | 00:00:00 | | 2006-05-09 | 29,864,000 | 132.42 | 132.77 | 132.31 | 132.62 | 00:00:00 | | 2006-05-10 | 64,378,200 | 132.41 | 132.75 | 131.89 | 132.55 | 00:00:00 | | 2006-05-11 | 80,626,900 | 132.51 | 132.55 | 130.52 | 130.95 | 00:00:00 | | 2006-05-12 | 91,726,500 | 130.36 | 130.72 | 129.19 | 129.24 | 00:00:00 | | 2006-05-15 | 84,029,300 | 128.79 | 129.74 | 128.61 | 129.50 | 00:00:00 | | 2006-05-16 | 62,137,600 | 129.76 | 130.00 | 129.01 | 129.31 | 00:00:00 | | 2006-05-17 | 144,789,500 | 128.67 | 129.10 | 126.77 | 126.85 | 00:00:00 | | 2006-05-18 | 87,906,300 | 127.35 | 127.75 | 126.11 | 126.21 | 00:00:00 | | 2006-05-19 | 124,309,400 | 126.87 | 127.49 | 125.80 | 127.10 | 00:00:00 | | 2006-05-22 | 110,852,800 | 126.28 | 127.17 | 125.50 | 126.13 | 00:00:00 | | 2006-05-23 | 92,006,500 | 127.18 | 127.63 | 125.17 | 125.17 | 00:00:00 | | 2006-05-24 | 168,405,000 | 125.68 | 126.89 | 124.76 | 126.17 | 00:00:00 | | 2006-05-25 | 78,977,900 | 126.92 | 127.73 | 126.43 | 127.73 | 00:00:00 | | 2006-05-26 | 62,989,700 | 128.01 | 128.38 | 127.51 | 128.38 | 00:00:00 | | 2006-05-30 | 72,419,900 | 127.97 | 128.00 | 126.05 | 126.10 | 00:00:00 | | 2006-05-31 | 86,926,200 | 126.62 | 127.51 | 126.20 | 127.51 | 00:00:00 | | 2006-06-01 | 73,721,700 | 127.38 | 128.94 | 127.27 | 128.73 | 00:00:00 | | 2006-06-02 | 91,702,600 | 129.25 | 129.43 | 128.32 | 129.00 | 00:00:00 | | 2006-06-05 | 86,105,100 | 128.85 | 128.86 | 126.77 | 127.12 | 00:00:00 | | 2006-06-06 | 130,498,600 | 127.21 | 127.38 | 125.76 | 126.81 | 00:00:00 | | 2006-06-07 | 108,599,400 | 126.91 | 127.65 | 125.79 | 125.86 | 00:00:00 | | 2006-06-08 | 204,957,200 | 125.58 | 126.50 | 123.87 | 125.75 | 00:00:00 | | 2006-06-09 | 94,972,200 | 126.36 | 126.96 | 125.29 | 125.35 | 00:00:00 | | 2006-06-12 | 95,815,900 | 125.88 | 125.93 | 123.82 | 123.99 | 00:00:00 | | 2006-06-13 | 185,688,800 | 123.74 | 124.84 | 122.55 | 122.55 | 00:00:00 | | 2006-06-14 | 163,566,400 | 122.84 | 123.63 | 122.34 | 123.50 | 00:00:00 | | 2006-06-15 | 134,057,000 | 123.95 | 126.36 | 123.86 | 126.12 | 00:00:00 | | 2006-06-16 | 94,253,500 | 125.29 | 125.56 | 124.46 | 124.65 | 00:00:00 | | 2006-06-19 | 95,804,400 | 125.40 | 125.48 | 123.55 | 123.67 | 00:00:00 | | 2006-06-20 | 65,494,700 | 124.01 | 124.81 | 123.72 | 124.09 | 00:00:00 | | 2006-06-21 | 75,008,200 | 124.00 | 125.70 | 123.96 | 125.01 | 00:00:00 | | 2006-06-22 | 74,566,100 | 124.95 | 125.06 | 124.04 | 124.46 | 00:00:00 | | 2006-06-23 | 54,107,000 | 124.33 | 125.30 | 124.03 | 124.44 | 00:00:00 | | 2006-06-26 | 37,899,600 | 124.54 | 125.06 | 124.25 | 124.99 | 00:00:00 | | 2006-06-27 | 69,780,200 | 125.01 | 125.29 | 123.77 | 123.91 | 00:00:00 | | 2006-06-28 | 62,368,100 | 124.19 | 124.77 | 123.65 | 124.75 | 00:00:00 | | 2006-06-29 | 110,634,800 | 125.20 | 127.35 | 125.17 | 127.27 | 00:00:00 | | 2006-06-30 | 54,227,800 | 127.54 | 127.66 | 126.96 | 127.28 | 00:00:00 | | 2006-07-03 | 23,914,000 | 127.43 | 128.01 | 127.31 | 127.80 | 00:00:00 | | 2006-07-05 | 69,653,400 | 127.29 | 127.45 | 126.52 | 127.07 | 00:00:00 | | 2006-07-06 | 50,100,300 | 127.20 | 127.85 | 127.08 | 127.44 | 00:00:00 | | 2006-07-07 | 81,626,500 | 127.19 | 127.56 | 126.29 | 126.61 | 00:00:00 | | 2006-07-10 | 60,964,100 | 126.94 | 127.43 | 126.41 | 126.85 | 00:00:00 | | 2006-07-11 | 73,640,800 | 126.61 | 127.41 | 125.94 | 127.41 | 00:00:00 | | 2006-07-12 | 82,561,300 | 127.15 | 127.40 | 125.72 | 126.05 | 00:00:00 | | 2006-07-13 | 102,405,700 | 125.45 | 125.68 | 124.00 | 124.00 | 00:00:00 | | 2006-07-14 | 103,242,500 | 124.13 | 124.26 | 122.83 | 123.52 | 00:00:00 | | 2006-07-17 | 81,159,000 | 123.52 | 124.10 | 123.15 | 123.34 | 00:00:00 | | 2006-07-18 | 122,771,000 | 123.71 | 124.05 | 122.39 | 123.97 | 00:00:00 | | 2006-07-19 | 133,565,300 | 124.18 | 126.26 | 123.72 | 125.69 | 00:00:00 | | 2006-07-20 | 112,259,800 | 126.12 | 126.30 | 124.66 | 124.83 | 00:00:00 | | 2006-07-21 | 101,560,000 | 125.15 | 125.19 | 123.82 | 123.95 | 00:00:00 | | 2006-07-24 | 92,884,000 | 124.44 | 126.32 | 124.44 | 126.21 | 00:00:00 | | 2006-07-25 | 95,480,700 | 125.98 | 127.30 | 125.72 | 126.66 | 00:00:00 | | 2006-07-26 | 84,525,800 | 126.59 | 127.45 | 126.18 | 126.83 | 00:00:00 | | 2006-07-27 | 87,257,100 | 127.38 | 127.69 | 126.20 | 126.71 | 00:00:00 | | 2006-07-28 | 82,137,000 | 127.04 | 128.14 | 126.86 | 127.98 | 00:00:00 | | 2006-07-31 | 49,593,100 | 127.66 | 127.96 | 127.45 | 127.85 | 00:00:00 | | 2006-08-01 | 65,225,600 | 127.34 | 127.38 | 126.60 | 127.22 | 00:00:00 | | 2006-08-02 | 64,770,900 | 127.58 | 128.46 | 127.55 | 128.08 | 00:00:00 | | 2006-08-03 | 63,693,800 | 127.34 | 128.55 | 127.15 | 128.42 | 00:00:00 | | 2006-08-04 | 96,294,200 | 129.08 | 129.43 | 127.48 | 128.20 | 00:00:00 | | 2006-08-07 | 45,377,300 | 127.90 | 128.08 | 127.40 | 127.90 | 00:00:00 | | 2006-08-08 | 90,901,300 | 128.09 | 128.46 | 126.95 | 127.41 | 00:00:00 | | 2006-08-09 | 78,910,600 | 128.18 | 128.60 | 126.61 | 126.98 | 00:00:00 | | 2006-08-10 | 69,322,300 | 126.58 | 127.50 | 126.28 | 127.37 | 00:00:00 | | 2006-08-11 | 47,482,200 | 127.17 | 127.20 | 126.39 | 127.01 | 00:00:00 | | 2006-08-14 | 57,839,000 | 127.63 | 128.16 | 126.92 | 127.11 | 00:00:00 | | 2006-08-15 | 68,143,000 | 128.25 | 128.87 | 127.90 | 128.63 | 00:00:00 | | 2006-08-16 | 71,737,600 | 129.32 | 129.89 | 129.04 | 129.70 | 00:00:00 | | 2006-08-17 | 70,992,800 | 129.58 | 130.37 | 129.49 | 130.03 | 00:00:00 | | 2006-08-18 | 58,288,400 | 130.19 | 130.69 | 129.59 | 130.69 | 00:00:00 | | 2006-08-21 | 42,133,600 | 130.18 | 130.28 | 129.80 | 130.13 | 00:00:00 | | 2006-08-22 | 60,839,900 | 129.99 | 130.52 | 129.68 | 130.12 | 00:00:00 | | 2006-08-23 | 66,592,100 | 130.18 | 130.44 | 129.19 | 129.76 | 00:00:00 | | 2006-08-24 | 57,983,000 | 129.99 | 130.10 | 129.40 | 129.65 | 00:00:00 | | 2006-08-25 | 41,756,000 | 129.64 | 130.25 | 129.55 | 129.81 | 00:00:00 | | 2006-08-28 | 52,681,500 | 129.65 | 130.82 | 129.64 | 130.43 | 00:00:00 | | 2006-08-29 | 61,817,800 | 130.49 | 130.83 | 129.81 | 130.58 | 00:00:00 | | 2006-08-30 | 50,052,200 | 130.87 | 131.04 | 130.55 | 130.66 | 00:00:00 | | 2006-08-31 | 37,510,300 | 130.85 | 130.99 | 130.58 | 130.64 | 00:00:00 | | 2006-09-01 | 48,794,500 | 131.14 | 131.58 | 130.84 | 131.42 | 00:00:00 | | 2006-09-05 | 52,348,300 | 131.51 | 131.85 | 131.20 | 131.67 | 00:00:00 | | 2006-09-06 | 53,795,600 | 131.11 | 131.16 | 130.33 | 130.51 | 00:00:00 | | 2006-09-07 | 86,269,400 | 130.06 | 130.57 | 129.35 | 129.91 | 00:00:00 | | 2006-09-08 | 45,096,300 | 130.08 | 130.46 | 129.83 | 130.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
