|
 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 | | 2006-09-08 | 45,096,300 | 130.08 | 130.46 | 129.83 | 130.28 | 00:00:00 | | 2006-09-11 | 68,496,600 | 129.86 | 130.69 | 129.48 | 130.41 | 00:00:00 | | 2006-09-12 | 69,875,600 | 130.56 | 131.84 | 130.37 | 131.69 | 00:00:00 | | 2006-09-13 | 62,898,400 | 131.64 | 132.45 | 131.52 | 132.22 | 00:00:00 | | 2006-09-14 | 57,805,400 | 131.96 | 132.24 | 131.75 | 132.23 | 00:00:00 | | 2006-09-15 | 76,703,100 | 132.31 | 132.39 | 131.68 | 131.96 | 00:00:00 | | 2006-09-18 | 64,154,100 | 131.79 | 132.39 | 131.65 | 132.14 | 00:00:00 | | 2006-09-19 | 92,089,100 | 132.12 | 132.13 | 131.07 | 131.81 | 00:00:00 | | 2006-09-20 | 75,204,100 | 132.25 | 132.77 | 132.06 | 132.51 | 00:00:00 | | 2006-09-21 | 88,932,500 | 132.61 | 132.75 | 131.42 | 131.87 | 00:00:00 | | 2006-09-22 | 65,966,800 | 131.67 | 131.68 | 131.00 | 131.47 | 00:00:00 | | 2006-09-25 | 92,299,100 | 131.73 | 132.85 | 131.05 | 132.48 | 00:00:00 | | 2006-09-26 | 73,962,700 | 132.50 | 133.60 | 132.40 | 133.58 | 00:00:00 | | 2006-09-27 | 82,432,200 | 133.49 | 133.97 | 133.27 | 133.74 | 00:00:00 | | 2006-09-28 | 58,597,500 | 133.74 | 133.99 | 133.28 | 133.69 | 00:00:00 | | 2006-09-29 | 47,966,600 | 133.80 | 133.94 | 133.48 | 133.58 | 00:00:00 | | 2006-10-02 | 51,687,400 | 133.54 | 133.83 | 132.95 | 133.08 | 00:00:00 | | 2006-10-03 | 73,108,100 | 132.89 | 133.87 | 132.65 | 133.36 | 00:00:00 | | 2006-10-04 | 80,890,500 | 133.23 | 135.00 | 133.08 | 134.92 | 00:00:00 | | 2006-10-05 | 60,505,900 | 134.92 | 135.41 | 134.75 | 135.18 | 00:00:00 | | 2006-10-06 | 64,983,600 | 134.95 | 135.10 | 134.40 | 135.01 | 00:00:00 | | 2006-10-09 | 41,176,800 | 134.85 | 135.30 | 134.64 | 135.09 | 00:00:00 | | 2006-10-10 | 56,403,700 | 135.10 | 135.45 | 134.84 | 135.27 | 00:00:00 | | 2006-10-11 | 104,071,800 | 134.84 | 135.43 | 134.30 | 135.11 | 00:00:00 | | 2006-10-12 | 59,158,600 | 135.45 | 136.39 | 135.40 | 136.28 | 00:00:00 | | 2006-10-13 | 53,944,000 | 136.16 | 136.71 | 136.04 | 136.63 | 00:00:00 | | 2006-10-16 | 42,273,000 | 136.52 | 137.05 | 136.42 | 136.84 | 00:00:00 | | 2006-10-17 | 90,500,600 | 136.47 | 136.70 | 135.67 | 136.41 | 00:00:00 | | 2006-10-18 | 86,848,600 | 137.04 | 137.37 | 136.10 | 136.59 | 00:00:00 | | 2006-10-19 | 64,063,200 | 136.39 | 136.88 | 136.23 | 136.81 | 00:00:00 | | 2006-10-20 | 48,094,500 | 136.84 | 136.95 | 136.33 | 136.84 | 00:00:00 | | 2006-10-23 | 66,219,900 | 136.56 | 137.80 | 136.39 | 137.47 | 00:00:00 | | 2006-10-24 | 53,234,900 | 137.28 | 137.93 | 137.22 | 137.88 | 00:00:00 | | 2006-10-25 | 78,105,400 | 137.74 | 138.41 | 137.51 | 138.35 | 00:00:00 | | 2006-10-26 | 66,843,700 | 138.66 | 139.00 | 137.98 | 138.78 | 00:00:00 | | 2006-10-27 | 80,238,000 | 138.61 | 138.75 | 137.63 | 137.91 | 00:00:00 | | 2006-10-30 | 49,717,800 | 137.66 | 138.20 | 137.40 | 137.81 | 00:00:00 | | 2006-10-31 | 71,274,100 | 138.07 | 138.26 | 137.25 | 137.79 | 00:00:00 | | 2006-11-01 | 83,005,600 | 138.22 | 138.31 | 136.72 | 136.86 | 00:00:00 | | 2006-11-02 | 60,693,100 | 136.51 | 137.01 | 136.36 | 136.78 | 00:00:00 | | 2006-11-03 | 71,346,400 | 137.27 | 137.39 | 135.62 | 136.54 | 00:00:00 | | 2006-11-06 | 63,303,300 | 136.96 | 138.28 | 136.95 | 138.08 | 00:00:00 | | 2006-11-07 | 63,318,900 | 138.20 | 138.98 | 138.00 | 138.61 | 00:00:00 | | 2006-11-08 | 87,517,800 | 138.00 | 139.05 | 136.86 | 138.91 | 00:00:00 | | 2006-11-09 | 95,916,300 | 139.01 | 139.14 | 137.90 | 138.18 | 00:00:00 | | 2006-11-10 | 48,991,500 | 138.14 | 138.34 | 137.72 | 138.24 | 00:00:00 | | 2006-11-13 | 59,398,200 | 138.18 | 139.04 | 138.07 | 138.58 | 00:00:00 | | 2006-11-14 | 96,704,000 | 138.97 | 139.74 | 138.12 | 139.62 | 00:00:00 | | 2006-11-15 | 76,509,600 | 139.57 | 140.45 | 139.53 | 140.02 | 00:00:00 | | 2006-11-16 | 76,728,800 | 140.44 | 140.68 | 139.49 | 140.38 | 00:00:00 | | 2006-11-17 | 56,353,800 | 139.93 | 140.43 | 139.73 | 140.42 | 00:00:00 | | 2006-11-20 | 69,174,200 | 140.30 | 140.74 | 139.94 | 140.50 | 00:00:00 | | 2006-11-21 | 51,367,900 | 140.49 | 140.67 | 140.29 | 140.64 | 00:00:00 | | 2006-11-22 | 45,505,300 | 140.75 | 141.16 | 140.50 | 140.92 | 00:00:00 | | 2006-11-24 | 30,998,000 | 140.24 | 140.84 | 140.20 | 140.35 | 00:00:00 | | 2006-11-27 | 84,545,100 | 140.28 | 140.35 | 138.38 | 138.42 | 00:00:00 | | 2006-11-28 | 106,652,900 | 138.24 | 139.16 | 138.11 | 139.02 | 00:00:00 | | 2006-11-29 | 90,034,900 | 139.47 | 140.53 | 139.08 | 140.47 | 00:00:00 | | 2006-11-30 | 83,994,300 | 140.44 | 141.05 | 139.76 | 140.53 | 00:00:00 | | 2006-12-01 | 126,080,000 | 140.53 | 140.66 | 138.97 | 140.22 | 00:00:00 | | 2006-12-04 | 87,813,200 | 140.25 | 141.55 | 140.23 | 141.29 | 00:00:00 | | 2006-12-05 | 73,374,400 | 141.56 | 141.96 | 141.26 | 141.90 | 00:00:00 | | 2006-12-06 | 53,253,200 | 141.87 | 142.07 | 141.50 | 141.78 | 00:00:00 | | 2006-12-07 | 62,857,400 | 142.03 | 142.30 | 141.11 | 141.16 | 00:00:00 | | 2006-12-08 | 79,625,500 | 141.13 | 141.90 | 140.78 | 141.42 | 00:00:00 | | 2006-12-11 | 39,779,400 | 141.42 | 142.09 | 141.34 | 141.83 | 00:00:00 | | 2006-12-12 | 77,451,600 | 141.69 | 141.87 | 140.89 | 141.72 | 00:00:00 | | 2006-12-13 | 55,520,200 | 142.23 | 142.34 | 141.56 | 141.87 | 00:00:00 | | 2006-12-14 | 64,755,200 | 141.86 | 143.24 | 141.84 | 143.12 | 00:00:00 | | 2006-12-15 | 70,857,400 | 142.64 | 142.89 | 142.24 | 142.34 | 00:00:00 | | 2006-12-18 | 48,954,600 | 142.54 | 142.88 | 141.75 | 141.95 | 00:00:00 | | 2006-12-19 | 65,023,600 | 141.55 | 142.56 | 141.19 | 142.22 | 00:00:00 | | 2006-12-20 | 41,469,600 | 142.28 | 142.66 | 142.01 | 142.14 | 00:00:00 | | 2006-12-21 | 48,698,400 | 142.27 | 142.43 | 141.32 | 141.62 | 00:00:00 | | 2006-12-22 | 62,069,100 | 141.64 | 141.65 | 140.67 | 140.75 | 00:00:00 | | 2006-12-26 | 32,696,900 | 140.81 | 141.61 | 140.78 | 141.58 | 00:00:00 | | 2006-12-27 | 39,727,100 | 141.87 | 142.60 | 141.83 | 142.51 | 00:00:00 | | 2006-12-28 | 37,288,800 | 142.41 | 142.70 | 141.99 | 142.21 | 00:00:00 | | 2006-12-29 | 45,461,200 | 142.06 | 142.54 | 141.43 | 141.62 | 00:00:00 | | 2007-01-03 | 94,807,600 | 142.25 | 142.86 | 140.57 | 141.37 | 00:00:00 | | 2007-01-04 | 69,620,600 | 141.23 | 142.05 | 140.61 | 141.67 | 00:00:00 | | 2007-01-05 | 76,645,300 | 141.33 | 141.40 | 140.38 | 140.54 | 00:00:00 | | 2007-01-08 | 71,655,000 | 140.82 | 141.41 | 140.25 | 141.19 | 00:00:00 | | 2007-01-09 | 75,680,100 | 141.31 | 141.60 | 140.40 | 141.07 | 00:00:00 | | 2007-01-10 | 72,428,000 | 140.58 | 141.57 | 140.30 | 141.54 | 00:00:00 | | 2007-01-11 | 54,476,800 | 141.58 | 142.62 | 141.50 | 142.16 | 00:00:00 | | 2007-01-12 | 55,370,600 | 142.15 | 143.24 | 142.11 | 143.24 | 00:00:00 | | 2007-01-16 | 44,871,300 | 143.07 | 143.44 | 142.73 | 142.96 | 00:00:00 | | 2007-01-17 | 50,241,400 | 142.85 | 143.46 | 142.73 | 143.02 | 00:00:00 | | 2007-01-18 | 68,177,300 | 143.17 | 143.26 | 142.31 | 142.54 | 00:00:00 | | 2007-01-19 | 56,973,000 | 142.54 | 143.10 | 142.46 | 142.82 | 00:00:00 | | 2007-01-22 | 60,253,600 | 143.07 | 143.10 | 141.93 | 142.38 | 00:00:00 | | 2007-01-23 | 54,064,400 | 142.26 | 143.08 | 142.06 | 142.80 | 00:00:00 | | 2007-01-24 | 55,834,700 | 142.97 | 143.98 | 142.91 | 143.95 | 00:00:00 | | 2007-01-25 | 73,583,800 | 143.86 | 143.92 | 142.01 | 142.26 | 00:00:00 | | 2007-01-26 | 67,255,600 | 142.57 | 142.65 | 141.58 | 142.13 | 00:00:00 | | 2007-01-29 | 66,114,600 | 142.19 | 142.80 | 141.74 | 142.05 | 00:00:00 | | 2007-01-30 | 70,407,600 | 142.35 | 142.86 | 142.06 | 142.79 | 00:00:00 | | 2007-01-31 | 91,868,600 | 142.63 | 144.13 | 142.40 | 143.75 | 00:00:00 | | 2007-02-01 | 69,312,400 | 144.15 | 144.66 | 143.91 | 144.61 | 00:00:00 | | 2007-02-02 | 49,607,000 | 144.73 | 144.95 | 144.38 | 144.81 | 00:00:00 | | 2007-02-05 | 45,705,300 | 144.70 | 144.94 | 144.34 | 144.85 | 00:00:00 | | 2007-02-06 | 57,081,300 | 144.97 | 145.03 | 144.33 | 144.89 | 00:00:00 | | 2007-02-07 | 55,669,700 | 145.12 | 145.36 | 144.57 | 145.21 | 00:00:00 | | 2007-02-08 | 70,641,000 | 144.78 | 145.12 | 144.27 | 145.02 | 00:00:00 | | 2007-02-09 | 79,084,400 | 145.06 | 145.33 | 143.39 | 143.94 | 00:00:00 | | 2007-02-12 | 65,657,000 | 143.94 | 144.04 | 143.19 | 143.45 | 00:00:00 | | 2007-02-13 | 64,081,800 | 143.77 | 144.90 | 143.76 | 144.66 | 00:00:00 | | 2007-02-14 | 66,039,400 | 144.80 | 145.90 | 144.78 | 145.61 | 00:00:00 | | 2007-02-15 | 38,715,200 | 145.67 | 145.95 | 145.43 | 145.80 | 00:00:00 | | 2007-02-16 | 39,841,800 | 145.44 | 145.76 | 145.23 | 145.73 | 00:00:00 | | 2007-02-20 | 56,911,800 | 145.56 | 146.20 | 145.00 | 146.04 | 00:00:00 | | 2007-02-21 | 63,971,600 | 145.61 | 146.07 | 145.35 | 145.98 | 00:00:00 | | 2007-02-22 | 79,067,400 | 146.05 | 146.42 | 145.17 | 145.87 | 00:00:00 | | 2007-02-23 | 71,966,200 | 145.74 | 145.79 | 145.03 | 145.30 | 00:00:00 | | 2007-02-26 | 69,192,800 | 145.83 | 145.95 | 144.75 | 145.17 | 00:00:00 | | 2007-02-27 | 274,466,500 | 143.88 | 144.20 | 139.00 | 139.50 | 00:00:00 | | 2007-02-28 | 177,536,300 | 140.39 | 141.98 | 139.80 | 140.93 | 00:00:00 | | 2007-03-01 | 212,828,600 | 139.34 | 141.25 | 138.05 | 140.51 | 00:00:00 | | 2007-03-02 | 162,574,000 | 140.05 | 140.66 | 138.66 | 138.67 | 00:00:00 | | 2007-03-05 | 143,750,400 | 137.93 | 139.58 | 137.33 | 137.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
