|
 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 | | 2007-08-23 | 203,915,300 | 147.34 | 147.65 | 145.61 | 146.52 | 00:00:00 | | 2007-08-24 | 128,901,900 | 146.48 | 148.33 | 146.28 | 148.33 | 00:00:00 | | 2007-08-27 | 113,024,300 | 147.85 | 148.33 | 146.73 | 146.95 | 00:00:00 | | 2007-08-28 | 219,790,700 | 146.16 | 146.25 | 143.46 | 143.72 | 00:00:00 | | 2007-08-29 | 207,654,200 | 144.37 | 146.74 | 143.96 | 146.54 | 00:00:00 | | 2007-08-30 | 191,817,300 | 145.45 | 147.19 | 145.31 | 146.15 | 00:00:00 | | 2007-08-31 | 185,477,500 | 147.65 | 148.50 | 146.83 | 147.59 | 00:00:00 | | 2007-09-04 | 120,062,000 | 147.45 | 149.98 | 147.40 | 149.08 | 00:00:00 | | 2007-09-05 | 166,261,800 | 148.20 | 148.36 | 147.00 | 147.79 | 00:00:00 | | 2007-09-06 | 127,878,400 | 147.95 | 148.61 | 147.12 | 148.13 | 00:00:00 | | 2007-09-07 | 235,447,600 | 146.48 | 146.89 | 145.26 | 146.07 | 00:00:00 | | 2007-09-10 | 192,305,900 | 146.52 | 146.72 | 144.33 | 145.79 | 00:00:00 | | 2007-09-11 | 162,081,900 | 146.24 | 147.70 | 146.13 | 147.49 | 00:00:00 | | 2007-09-12 | 149,554,600 | 147.29 | 148.44 | 146.98 | 147.87 | 00:00:00 | | 2007-09-13 | 154,079,000 | 148.55 | 149.45 | 148.20 | 148.91 | 00:00:00 | | 2007-09-14 | 121,911,000 | 147.96 | 149.09 | 147.74 | 148.90 | 00:00:00 | | 2007-09-17 | 109,870,800 | 148.31 | 148.65 | 147.63 | 148.10 | 00:00:00 | | 2007-09-18 | 263,759,500 | 148.83 | 152.50 | 148.13 | 152.46 | 00:00:00 | | 2007-09-19 | 193,779,900 | 153.41 | 154.39 | 152.71 | 153.36 | 00:00:00 | | 2007-09-20 | 175,186,800 | 153.34 | 153.43 | 152.11 | 152.28 | 00:00:00 | | 2007-09-21 | 141,457,500 | 152.71 | 153.12 | 151.74 | 151.97 | 00:00:00 | | 2007-09-24 | 139,450,200 | 152.42 | 152.82 | 151.36 | 151.69 | 00:00:00 | | 2007-09-25 | 142,289,900 | 150.81 | 151.66 | 150.47 | 151.39 | 00:00:00 | | 2007-09-26 | 135,547,000 | 152.25 | 152.77 | 151.39 | 152.19 | 00:00:00 | | 2007-09-27 | 102,713,300 | 152.91 | 153.10 | 152.19 | 153.09 | 00:00:00 | | 2007-09-28 | 133,372,100 | 152.85 | 153.19 | 151.98 | 152.58 | 00:00:00 | | 2007-10-01 | 148,162,300 | 152.60 | 154.75 | 152.50 | 154.30 | 00:00:00 | | 2007-10-02 | 112,978,800 | 154.61 | 154.65 | 153.81 | 154.09 | 00:00:00 | | 2007-10-03 | 119,055,900 | 153.81 | 154.41 | 153.01 | 153.78 | 00:00:00 | | 2007-10-04 | 76,864,400 | 154.11 | 154.26 | 153.59 | 154.02 | 00:00:00 | | 2007-10-05 | 134,579,700 | 155.03 | 156.10 | 154.63 | 155.85 | 00:00:00 | | 2007-10-08 | 71,280,400 | 155.39 | 155.49 | 154.77 | 155.02 | 00:00:00 | | 2007-10-09 | 94,054,300 | 155.60 | 156.50 | 155.03 | 156.48 | 00:00:00 | | 2007-10-10 | 101,711,100 | 156.04 | 156.44 | 155.41 | 156.22 | 00:00:00 | | 2007-10-11 | 233,529,100 | 156.93 | 157.52 | 154.54 | 155.47 | 00:00:00 | | 2007-10-12 | 124,546,700 | 155.46 | 156.35 | 155.27 | 156.33 | 00:00:00 | | 2007-10-15 | 161,151,900 | 156.27 | 156.36 | 153.94 | 155.01 | 00:00:00 | | 2007-10-16 | 166,525,700 | 154.41 | 154.52 | 153.47 | 153.78 | 00:00:00 | | 2007-10-17 | 216,687,300 | 154.98 | 155.09 | 152.47 | 154.25 | 00:00:00 | | 2007-10-18 | 148,367,500 | 153.45 | 154.19 | 153.08 | 153.69 | 00:00:00 | | 2007-10-19 | 297,169,900 | 153.09 | 156.48 | 149.66 | 149.67 | 00:00:00 | | 2007-10-22 | 261,989,800 | 148.86 | 150.76 | 148.66 | 150.54 | 00:00:00 | | 2007-10-23 | 180,085,100 | 151.46 | 151.95 | 150.25 | 151.76 | 00:00:00 | | 2007-10-24 | 326,694,200 | 151.21 | 151.74 | 148.84 | 151.48 | 00:00:00 | | 2007-10-25 | 237,374,500 | 151.65 | 152.29 | 149.88 | 151.84 | 00:00:00 | | 2007-10-26 | 176,484,000 | 153.06 | 153.62 | 151.90 | 153.62 | 00:00:00 | | 2007-10-29 | 106,841,000 | 153.93 | 154.44 | 153.55 | 154.13 | 00:00:00 | | 2007-10-30 | 132,981,600 | 153.45 | 153.75 | 152.87 | 153.06 | 00:00:00 | | 2007-10-31 | 220,954,400 | 153.98 | 155.27 | 152.84 | 154.65 | 00:00:00 | | 2007-11-01 | 333,040,800 | 153.29 | 153.41 | 150.59 | 151.03 | 00:00:00 | | 2007-11-02 | 331,228,200 | 151.53 | 152.00 | 149.21 | 151.20 | 00:00:00 | | 2007-11-05 | 226,841,000 | 149.64 | 151.16 | 148.97 | 150.05 | 00:00:00 | | 2007-11-06 | 177,800,500 | 150.86 | 152.11 | 149.90 | 152.07 | 00:00:00 | | 2007-11-07 | 306,639,700 | 150.44 | 151.13 | 147.55 | 147.91 | 00:00:00 | | 2007-11-08 | 374,509,900 | 147.99 | 148.40 | 145.07 | 147.16 | 00:00:00 | | 2007-11-09 | 277,745,100 | 145.69 | 147.54 | 144.89 | 145.14 | 00:00:00 | | 2007-11-12 | 243,087,800 | 145.21 | 146.61 | 143.70 | 143.70 | 00:00:00 | | 2007-11-13 | 191,117,400 | 145.37 | 148.31 | 145.22 | 148.08 | 00:00:00 | | 2007-11-14 | 230,558,800 | 149.22 | 149.40 | 146.78 | 147.67 | 00:00:00 | | 2007-11-15 | 263,111,100 | 146.57 | 147.49 | 144.52 | 145.54 | 00:00:00 | | 2007-11-16 | 308,770,600 | 146.31 | 146.47 | 144.57 | 145.79 | 00:00:00 | | 2007-11-19 | 267,746,000 | 145.28 | 145.36 | 143.19 | 143.76 | 00:00:00 | | 2007-11-20 | 414,767,500 | 144.02 | 145.53 | 142.11 | 144.64 | 00:00:00 | | 2007-11-21 | 259,012,400 | 143.08 | 143.91 | 141.67 | 141.68 | 00:00:00 | | 2007-11-23 | 77,688,400 | 143.07 | 144.34 | 142.70 | 144.13 | 00:00:00 | | 2007-11-26 | 214,232,000 | 144.43 | 144.88 | 140.66 | 140.95 | 00:00:00 | | 2007-11-27 | 293,897,900 | 141.74 | 143.23 | 140.95 | 142.57 | 00:00:00 | | 2007-11-28 | 258,596,900 | 144.19 | 147.47 | 144.14 | 147.13 | 00:00:00 | | 2007-11-29 | 199,409,900 | 146.62 | 147.72 | 146.10 | 147.18 | 00:00:00 | | 2007-11-30 | 222,908,000 | 149.04 | 149.87 | 147.33 | 148.66 | 00:00:00 | | 2007-12-03 | 146,430,400 | 148.19 | 148.45 | 147.29 | 147.68 | 00:00:00 | | 2007-12-04 | 136,533,900 | 146.66 | 147.54 | 146.31 | 146.36 | 00:00:00 | | 2007-12-05 | 171,130,000 | 147.93 | 149.20 | 147.83 | 148.81 | 00:00:00 | | 2007-12-06 | 154,457,400 | 148.63 | 151.21 | 148.57 | 150.94 | 00:00:00 | | 2007-12-07 | 148,980,100 | 151.42 | 151.50 | 150.55 | 150.91 | 00:00:00 | | 2007-12-10 | 123,914,300 | 151.28 | 152.25 | 150.86 | 152.08 | 00:00:00 | | 2007-12-11 | 250,346,400 | 152.14 | 152.89 | 147.83 | 147.91 | 00:00:00 | | 2007-12-12 | 322,435,600 | 151.06 | 151.77 | 147.20 | 149.37 | 00:00:00 | | 2007-12-13 | 237,551,300 | 148.32 | 149.39 | 147.30 | 149.06 | 00:00:00 | | 2007-12-14 | 159,152,900 | 147.93 | 149.10 | 147.10 | 147.17 | 00:00:00 | | 2007-12-17 | 177,269,400 | 146.61 | 146.87 | 144.86 | 145.07 | 00:00:00 | | 2007-12-18 | 245,569,300 | 146.10 | 146.48 | 143.96 | 145.88 | 00:00:00 | | 2007-12-19 | 198,917,200 | 145.94 | 146.89 | 144.94 | 145.88 | 00:00:00 | | 2007-12-20 | 214,813,800 | 146.84 | 146.86 | 145.18 | 146.80 | 00:00:00 | | 2007-12-21 | 146,084,400 | 147.37 | 148.42 | 147.09 | 148.13 | 00:00:00 | | 2007-12-24 | 45,601,400 | 148.82 | 149.48 | 148.48 | 149.23 | 00:00:00 | | 2007-12-26 | 67,093,100 | 148.65 | 149.68 | 148.50 | 149.55 | 00:00:00 | | 2007-12-27 | 122,981,700 | 149.02 | 149.03 | 147.32 | 147.67 | 00:00:00 | | 2007-12-28 | 116,398,100 | 148.54 | 148.61 | 146.90 | 147.30 | 00:00:00 | | 2007-12-31 | 108,126,800 | 147.10 | 147.61 | 146.06 | 146.21 | 00:00:00 | | 2008-01-02 | 204,935,600 | 146.53 | 146.99 | 143.88 | 144.93 | 00:00:00 | | 2008-01-03 | 125,133,300 | 144.91 | 145.49 | 144.07 | 144.86 | 00:00:00 | | 2008-01-04 | 232,330,900 | 143.34 | 143.44 | 140.91 | 141.31 | 00:00:00 | | 2008-01-07 | 234,991,000 | 141.81 | 142.23 | 140.10 | 141.19 | 00:00:00 | | 2008-01-08 | 326,365,700 | 142.08 | 142.90 | 138.44 | 138.91 | 00:00:00 | | 2008-01-09 | 301,824,900 | 139.09 | 140.79 | 137.70 | 140.37 | 00:00:00 | | 2008-01-10 | 335,701,200 | 139.68 | 142.80 | 139.37 | 141.29 | 00:00:00 | | 2008-01-11 | 267,076,600 | 140.78 | 141.90 | 139.00 | 140.15 | 00:00:00 | | 2008-01-14 | 170,365,500 | 141.16 | 141.86 | 140.40 | 141.28 | 00:00:00 | | 2008-01-15 | 239,940,100 | 139.79 | 141.49 | 137.90 | 138.17 | 00:00:00 | | 2008-01-16 | 378,802,600 | 137.36 | 139.12 | 136.28 | 136.98 | 00:00:00 | | 2008-01-17 | 397,892,600 | 137.81 | 137.88 | 132.93 | 133.43 | 00:00:00 | | 2008-01-18 | 348,561,500 | 134.74 | 135.02 | 131.10 | 132.06 | 00:00:00 | | 2008-01-22 | 435,923,700 | 127.21 | 132.43 | 126.00 | 130.72 | 00:00:00 | | 2008-01-23 | 511,913,000 | 127.09 | 134.19 | 126.84 | 133.86 | 00:00:00 | | 2008-01-24 | 259,949,300 | 134.48 | 135.46 | 133.31 | 134.99 | 00:00:00 | | 2008-01-25 | 269,603,900 | 136.51 | 136.76 | 132.60 | 133.04 | 00:00:00 | | 2008-01-28 | 217,934,600 | 133.26 | 135.52 | 132.06 | 135.24 | 00:00:00 | | 2008-01-29 | 168,968,300 | 136.10 | 136.45 | 134.88 | 135.91 | 00:00:00 | | 2008-01-30 | 334,939,200 | 135.58 | 138.54 | 134.60 | 134.91 | 00:00:00 | | 2008-01-31 | 343,680,800 | 133.40 | 138.54 | 133.20 | 137.37 | 00:00:00 | | 2008-02-01 | 206,843,600 | 137.94 | 139.61 | 137.52 | 139.58 | 00:00:00 | | 2008-02-04 | 124,694,300 | 139.21 | 139.30 | 137.64 | 137.82 | 00:00:00 | | 2008-02-05 | 286,882,500 | 135.94 | 136.25 | 133.67 | 134.13 | 00:00:00 | | 2008-02-06 | 250,792,900 | 134.58 | 135.25 | 132.41 | 133.05 | 00:00:00 | | 2008-02-07 | 297,368,100 | 131.80 | 134.79 | 131.73 | 133.93 | 00:00:00 | | 2008-02-08 | 221,643,500 | 133.09 | 134.22 | 132.10 | 133.07 | 00:00:00 | | 2008-02-11 | 188,576,300 | 133.10 | 134.23 | 132.04 | 133.75 | 00:00:00 | | 2008-02-12 | 256,654,400 | 134.91 | 136.31 | 133.98 | 134.99 | 00:00:00 | | 2008-02-13 | 181,967,800 | 136.01 | 137.06 | 135.14 | 136.37 | 00:00:00 | | 2008-02-14 | 215,108,500 | 136.95 | 137.00 | 134.79 | 135.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
