|
 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 | | 2007-03-05 | 143,750,400 | 137.93 | 139.58 | 137.33 | 137.35 | 00:00:00 | | 2007-03-06 | 143,333,300 | 138.78 | 140.12 | 137.72 | 139.70 | 00:00:00 | | 2007-03-07 | 115,144,900 | 139.59 | 140.46 | 139.40 | 139.56 | 00:00:00 | | 2007-03-08 | 117,891,600 | 140.54 | 141.16 | 140.07 | 140.74 | 00:00:00 | | 2007-03-09 | 107,765,100 | 141.31 | 141.42 | 140.08 | 140.78 | 00:00:00 | | 2007-03-12 | 80,366,900 | 140.42 | 141.34 | 140.16 | 140.99 | 00:00:00 | | 2007-03-13 | 190,605,200 | 140.18 | 140.77 | 138.04 | 138.25 | 00:00:00 | | 2007-03-14 | 231,853,800 | 138.43 | 139.36 | 136.75 | 139.28 | 00:00:00 | | 2007-03-15 | 132,435,900 | 138.97 | 139.99 | 138.80 | 139.47 | 00:00:00 | | 2007-03-16 | 121,531,600 | 139.31 | 139.63 | 138.12 | 138.53 | 00:00:00 | | 2007-03-19 | 96,161,200 | 139.26 | 140.33 | 139.15 | 140.20 | 00:00:00 | | 2007-03-20 | 82,147,400 | 140.08 | 141.05 | 139.96 | 140.97 | 00:00:00 | | 2007-03-21 | 152,368,700 | 141.10 | 143.65 | 140.82 | 143.29 | 00:00:00 | | 2007-03-22 | 118,942,200 | 143.48 | 143.68 | 142.79 | 143.18 | 00:00:00 | | 2007-03-23 | 74,416,800 | 143.28 | 143.81 | 143.15 | 143.39 | 00:00:00 | | 2007-03-26 | 113,787,500 | 143.50 | 143.65 | 142.09 | 143.20 | 00:00:00 | | 2007-03-27 | 99,864,600 | 143.12 | 143.16 | 142.39 | 142.86 | 00:00:00 | | 2007-03-28 | 152,907,900 | 142.14 | 142.47 | 141.26 | 141.82 | 00:00:00 | | 2007-03-29 | 139,432,700 | 142.54 | 142.61 | 141.19 | 141.97 | 00:00:00 | | 2007-03-30 | 128,194,100 | 142.24 | 142.84 | 140.56 | 142.00 | 00:00:00 | | 2007-04-02 | 79,416,400 | 142.16 | 142.46 | 141.48 | 142.16 | 00:00:00 | | 2007-04-03 | 82,417,800 | 142.97 | 143.98 | 142.91 | 143.69 | 00:00:00 | | 2007-04-04 | 63,995,200 | 143.69 | 143.95 | 143.16 | 143.85 | 00:00:00 | | 2007-04-05 | 46,822,800 | 143.67 | 144.44 | 143.61 | 144.24 | 00:00:00 | | 2007-04-09 | 50,967,400 | 144.65 | 144.80 | 144.15 | 144.44 | 00:00:00 | | 2007-04-10 | 56,620,000 | 144.33 | 144.85 | 144.27 | 144.61 | 00:00:00 | | 2007-04-11 | 106,365,700 | 144.82 | 144.86 | 143.54 | 144.02 | 00:00:00 | | 2007-04-12 | 115,534,400 | 143.74 | 144.92 | 143.34 | 144.66 | 00:00:00 | | 2007-04-13 | 84,287,000 | 144.90 | 145.32 | 144.36 | 145.32 | 00:00:00 | | 2007-04-16 | 83,064,600 | 145.83 | 146.86 | 145.82 | 146.70 | 00:00:00 | | 2007-04-17 | 108,424,100 | 146.97 | 147.40 | 146.65 | 147.09 | 00:00:00 | | 2007-04-18 | 88,345,300 | 146.60 | 147.70 | 146.57 | 147.27 | 00:00:00 | | 2007-04-19 | 102,947,700 | 146.55 | 147.40 | 146.36 | 147.23 | 00:00:00 | | 2007-04-20 | 124,114,100 | 148.22 | 148.62 | 147.04 | 148.62 | 00:00:00 | | 2007-04-23 | 77,270,800 | 148.37 | 148.73 | 147.97 | 148.06 | 00:00:00 | | 2007-04-24 | 114,471,000 | 148.23 | 148.40 | 147.32 | 148.12 | 00:00:00 | | 2007-04-25 | 108,418,800 | 148.73 | 149.66 | 148.02 | 149.48 | 00:00:00 | | 2007-04-26 | 88,741,600 | 149.49 | 149.80 | 149.10 | 149.65 | 00:00:00 | | 2007-04-27 | 108,191,100 | 149.09 | 149.74 | 148.84 | 149.53 | 00:00:00 | | 2007-04-30 | 100,874,100 | 149.64 | 149.74 | 148.21 | 148.29 | 00:00:00 | | 2007-05-01 | 134,342,700 | 148.42 | 149.47 | 147.67 | 148.67 | 00:00:00 | | 2007-05-02 | 87,129,800 | 148.90 | 149.95 | 148.75 | 149.54 | 00:00:00 | | 2007-05-03 | 86,569,700 | 149.97 | 150.40 | 149.73 | 150.35 | 00:00:00 | | 2007-05-04 | 96,409,000 | 150.75 | 151.12 | 150.22 | 150.92 | 00:00:00 | | 2007-05-07 | 63,461,400 | 150.88 | 151.20 | 150.81 | 150.95 | 00:00:00 | | 2007-05-08 | 80,584,000 | 150.58 | 150.92 | 150.13 | 150.75 | 00:00:00 | | 2007-05-09 | 102,070,100 | 150.64 | 152.82 | 150.37 | 151.16 | 00:00:00 | | 2007-05-10 | 153,617,800 | 150.73 | 151.02 | 149.27 | 149.58 | 00:00:00 | | 2007-05-11 | 113,408,900 | 149.75 | 150.93 | 149.72 | 150.86 | 00:00:00 | | 2007-05-14 | 108,027,500 | 150.86 | 151.30 | 149.79 | 150.53 | 00:00:00 | | 2007-05-15 | 180,673,300 | 150.70 | 151.66 | 150.19 | 150.57 | 00:00:00 | | 2007-05-16 | 114,166,500 | 150.80 | 151.63 | 150.38 | 151.60 | 00:00:00 | | 2007-05-17 | 101,132,800 | 151.38 | 151.96 | 151.11 | 151.30 | 00:00:00 | | 2007-05-18 | 99,182,000 | 152.01 | 152.62 | 151.81 | 152.62 | 00:00:00 | | 2007-05-21 | 174,664,600 | 152.58 | 153.23 | 152.50 | 152.54 | 00:00:00 | | 2007-05-22 | 82,148,800 | 152.70 | 153.16 | 152.38 | 152.42 | 00:00:00 | | 2007-05-23 | 133,786,600 | 152.95 | 153.50 | 152.36 | 152.44 | 00:00:00 | | 2007-05-24 | 187,593,000 | 152.53 | 153.21 | 150.74 | 151.06 | 00:00:00 | | 2007-05-25 | 83,309,200 | 151.50 | 152.02 | 151.18 | 151.69 | 00:00:00 | | 2007-05-29 | 82,020,000 | 151.94 | 152.50 | 151.45 | 152.24 | 00:00:00 | | 2007-05-30 | 129,013,600 | 151.46 | 153.54 | 151.34 | 153.48 | 00:00:00 | | 2007-05-31 | 114,866,700 | 153.67 | 153.89 | 153.12 | 153.32 | 00:00:00 | | 2007-06-01 | 107,771,700 | 153.88 | 154.40 | 153.51 | 154.08 | 00:00:00 | | 2007-06-04 | 78,008,800 | 153.54 | 154.39 | 153.48 | 154.10 | 00:00:00 | | 2007-06-05 | 126,917,900 | 153.74 | 153.90 | 152.86 | 153.49 | 00:00:00 | | 2007-06-06 | 164,096,800 | 152.86 | 152.95 | 151.75 | 151.84 | 00:00:00 | | 2007-06-07 | 232,414,600 | 151.56 | 152.50 | 149.06 | 149.10 | 00:00:00 | | 2007-06-08 | 175,886,000 | 149.58 | 151.19 | 149.09 | 151.04 | 00:00:00 | | 2007-06-11 | 102,015,600 | 150.93 | 151.95 | 150.70 | 151.30 | 00:00:00 | | 2007-06-12 | 233,898,000 | 150.67 | 151.54 | 149.55 | 149.65 | 00:00:00 | | 2007-06-13 | 193,208,200 | 150.50 | 152.07 | 149.72 | 151.89 | 00:00:00 | | 2007-06-14 | 146,396,500 | 152.06 | 153.12 | 152.03 | 152.86 | 00:00:00 | | 2007-06-15 | 154,030,800 | 153.14 | 153.66 | 152.93 | 153.07 | 00:00:00 | | 2007-06-18 | 88,537,500 | 153.38 | 153.39 | 152.66 | 152.89 | 00:00:00 | | 2007-06-19 | 110,851,700 | 152.55 | 153.38 | 152.36 | 153.27 | 00:00:00 | | 2007-06-20 | 177,119,700 | 153.58 | 153.58 | 150.96 | 151.14 | 00:00:00 | | 2007-06-21 | 205,262,000 | 151.08 | 152.11 | 150.25 | 151.98 | 00:00:00 | | 2007-06-22 | 204,964,700 | 151.52 | 151.77 | 149.85 | 150.55 | 00:00:00 | | 2007-06-25 | 232,014,400 | 150.24 | 151.25 | 149.02 | 149.83 | 00:00:00 | | 2007-06-26 | 198,445,700 | 150.21 | 150.46 | 148.28 | 148.29 | 00:00:00 | | 2007-06-27 | 213,638,000 | 148.13 | 150.57 | 148.06 | 150.40 | 00:00:00 | | 2007-06-28 | 157,705,000 | 150.38 | 151.41 | 149.67 | 150.38 | 00:00:00 | | 2007-06-29 | 199,701,800 | 150.90 | 151.65 | 149.15 | 150.43 | 00:00:00 | | 2007-07-02 | 103,357,000 | 150.87 | 151.92 | 150.77 | 151.79 | 00:00:00 | | 2007-07-03 | 54,048,400 | 152.18 | 152.50 | 151.99 | 152.34 | 00:00:00 | | 2007-07-05 | 89,279,000 | 152.40 | 152.56 | 151.63 | 152.18 | 00:00:00 | | 2007-07-06 | 81,109,000 | 152.38 | 153.17 | 151.93 | 152.98 | 00:00:00 | | 2007-07-09 | 72,348,100 | 153.16 | 153.36 | 152.62 | 153.10 | 00:00:00 | | 2007-07-10 | 180,362,600 | 152.29 | 152.61 | 150.77 | 150.92 | 00:00:00 | | 2007-07-11 | 175,607,600 | 150.75 | 152.05 | 150.52 | 151.99 | 00:00:00 | | 2007-07-12 | 133,882,500 | 152.37 | 154.75 | 152.34 | 154.39 | 00:00:00 | | 2007-07-13 | 111,794,300 | 154.57 | 155.46 | 154.39 | 154.85 | 00:00:00 | | 2007-07-16 | 98,378,700 | 154.99 | 155.53 | 154.58 | 154.83 | 00:00:00 | | 2007-07-17 | 126,201,300 | 154.93 | 155.48 | 154.68 | 154.75 | 00:00:00 | | 2007-07-18 | 237,887,400 | 154.23 | 154.80 | 153.30 | 154.47 | 00:00:00 | | 2007-07-19 | 145,212,700 | 155.20 | 155.53 | 154.75 | 155.07 | 00:00:00 | | 2007-07-20 | 245,502,500 | 154.89 | 154.99 | 152.83 | 153.50 | 00:00:00 | | 2007-07-23 | 121,183,900 | 154.18 | 154.72 | 153.30 | 153.97 | 00:00:00 | | 2007-07-24 | 256,732,400 | 153.12 | 154.28 | 150.76 | 151.30 | 00:00:00 | | 2007-07-25 | 265,214,500 | 152.02 | 152.39 | 150.25 | 151.61 | 00:00:00 | | 2007-07-26 | 467,592,500 | 150.19 | 150.80 | 146.39 | 148.02 | 00:00:00 | | 2007-07-27 | 422,987,600 | 148.21 | 148.87 | 145.05 | 145.11 | 00:00:00 | | 2007-07-30 | 283,017,500 | 145.93 | 147.81 | 145.29 | 147.38 | 00:00:00 | | 2007-07-31 | 316,976,700 | 148.33 | 149.46 | 145.04 | 145.72 | 00:00:00 | | 2007-08-01 | 467,670,000 | 145.18 | 147.01 | 143.95 | 146.43 | 00:00:00 | | 2007-08-02 | 294,758,400 | 146.76 | 147.76 | 145.26 | 147.60 | 00:00:00 | | 2007-08-03 | 359,398,200 | 147.28 | 147.58 | 143.20 | 143.80 | 00:00:00 | | 2007-08-06 | 324,980,000 | 144.21 | 146.83 | 142.53 | 146.21 | 00:00:00 | | 2007-08-07 | 232,568,700 | 145.94 | 149.00 | 145.23 | 147.77 | 00:00:00 | | 2007-08-08 | 273,889,500 | 148.41 | 148.95 | 147.34 | 149.83 | 00:00:00 | | 2007-08-09 | 357,622,100 | 147.43 | 148.95 | 145.29 | 145.39 | 00:00:00 | | 2007-08-10 | 411,018,400 | 144.39 | 146.50 | 143.12 | 144.71 | 00:00:00 | | 2007-08-13 | 181,917,200 | 146.50 | 146.89 | 145.02 | 145.23 | 00:00:00 | | 2007-08-14 | 264,134,500 | 145.70 | 146.06 | 142.72 | 143.01 | 00:00:00 | | 2007-08-15 | 323,834,000 | 142.72 | 144.46 | 140.62 | 141.04 | 00:00:00 | | 2007-08-16 | 546,743,700 | 139.79 | 142.94 | 137.00 | 142.10 | 00:00:00 | | 2007-08-17 | 388,218,100 | 145.50 | 145.81 | 141.39 | 144.71 | 00:00:00 | | 2007-08-20 | 187,320,400 | 145.17 | 145.47 | 143.29 | 144.64 | 00:00:00 | | 2007-08-21 | 157,066,400 | 144.60 | 145.97 | 144.14 | 144.93 | 00:00:00 | | 2007-08-22 | 173,156,700 | 146.01 | 146.80 | 145.33 | 146.65 | 00:00:00 | | 2007-08-23 | 203,915,300 | 147.34 | 147.65 | 145.61 | 146.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
