|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 215,108,500 | 136.95 | 137.00 | 134.79 | 135.17 | 00:00:00 | | 2008-02-15 | 154,110,300 | 134.50 | 135.22 | 133.91 | 135.14 | 00:00:00 | | 2008-02-19 | 145,190,000 | 136.72 | 136.89 | 134.61 | 135.52 | 00:00:00 | | 2008-02-20 | 220,085,700 | 133.99 | 136.55 | 133.76 | 135.92 | 00:00:00 | | 2008-02-21 | 201,051,200 | 136.66 | 137.01 | 134.07 | 134.79 | 00:00:00 | | 2008-02-22 | 205,491,000 | 134.97 | 135.85 | 132.86 | 135.62 | 00:00:00 | | 2008-02-25 | 190,107,000 | 135.54 | 137.65 | 134.78 | 137.33 | 00:00:00 | | 2008-02-26 | 212,420,700 | 136.75 | 138.95 | 136.50 | 138.36 | 00:00:00 | | 2008-02-27 | 168,395,800 | 137.56 | 139.14 | 137.41 | 138.22 | 00:00:00 | | 2008-02-28 | 170,831,100 | 137.24 | 137.96 | 136.55 | 136.87 | 00:00:00 | | 2008-02-29 | 252,715,200 | 135.60 | 135.68 | 132.78 | 133.82 | 00:00:00 | | 2008-03-03 | 189,483,500 | 133.14 | 133.81 | 132.24 | 133.50 | 00:00:00 | | 2008-03-04 | 282,513,100 | 132.23 | 133.40 | 130.99 | 132.99 | 00:00:00 | | 2008-03-05 | 270,681,400 | 133.42 | 134.77 | 132.34 | 133.83 | 00:00:00 | | 2008-03-06 | 247,911,700 | 132.98 | 133.22 | 130.55 | 131.06 | 00:00:00 | | 2008-03-07 | 326,434,600 | 129.77 | 131.74 | 128.58 | 129.71 | 00:00:00 | | 2008-03-10 | 235,683,300 | 129.84 | 129.93 | 127.59 | 128.00 | 00:00:00 | | 2008-03-11 | 341,440,600 | 130.72 | 132.72 | 128.95 | 132.60 | 00:00:00 | | 2008-03-12 | 229,161,100 | 132.74 | 133.77 | 131.16 | 131.36 | 00:00:00 | | 2008-03-13 | 351,504,200 | 129.61 | 132.64 | 128.60 | 131.65 | 00:00:00 | | 2008-03-14 | 484,687,800 | 132.77 | 132.81 | 127.78 | 129.61 | 00:00:00 | | 2008-03-17 | 405,311,100 | 126.57 | 129.26 | 126.07 | 128.30 | 00:00:00 | | 2008-03-18 | 334,416,600 | 130.62 | 133.69 | 129.98 | 133.63 | 00:00:00 | | 2008-03-19 | 345,971,600 | 134.14 | 134.65 | 130.04 | 130.32 | 00:00:00 | | 2008-03-20 | 245,320,700 | 130.05 | 132.91 | 129.26 | 132.08 | 00:00:00 | | 2008-03-24 | 208,977,300 | 133.31 | 135.81 | 133.24 | 134.72 | 00:00:00 | | 2008-03-25 | 192,947,200 | 134.86 | 135.55 | 133.77 | 134.85 | 00:00:00 | | 2008-03-26 | 196,934,300 | 134.46 | 135.09 | 133.11 | 133.20 | 00:00:00 | | 2008-03-27 | 225,153,200 | 134.20 | 134.44 | 132.36 | 132.78 | 00:00:00 | | 2008-03-28 | 180,896,100 | 132.99 | 133.36 | 131.06 | 131.51 | 00:00:00 | | 2008-03-31 | 166,692,100 | 131.29 | 132.73 | 131.09 | 131.97 | 00:00:00 | | 2008-04-01 | 254,547,300 | 133.61 | 136.84 | 133.51 | 136.61 | 00:00:00 | | 2008-04-02 | 210,910,800 | 137.05 | 137.67 | 135.98 | 136.70 | 00:00:00 | | 2008-04-03 | 175,884,800 | 135.96 | 137.44 | 135.71 | 137.04 | 00:00:00 | | 2008-04-04 | 204,446,800 | 137.12 | 137.96 | 136.12 | 136.89 | 00:00:00 | | 2008-04-07 | 154,245,500 | 137.87 | 138.57 | 136.74 | 136.96 | 00:00:00 | | 2008-04-08 | 148,937,300 | 136.19 | 136.92 | 135.95 | 136.82 | 00:00:00 | | 2008-04-09 | 195,610,600 | 136.61 | 136.80 | 134.89 | 135.83 | 00:00:00 | | 2008-04-10 | 192,967,800 | 135.42 | 136.67 | 134.90 | 136.02 | 00:00:00 | | 2008-04-11 | 222,973,300 | 134.49 | 135.12 | 133.01 | 133.38 | 00:00:00 | | 2008-04-14 | 160,522,000 | 133.19 | 133.54 | 132.55 | 132.93 | 00:00:00 | | 2008-04-15 | 172,389,200 | 133.58 | 133.69 | 132.33 | 133.24 | 00:00:00 | | 2008-04-16 | 189,268,900 | 134.54 | 136.91 | 134.52 | 136.85 | 00:00:00 | | 2008-04-17 | 179,665,700 | 136.02 | 137.25 | 135.66 | 137.05 | 00:00:00 | | 2008-04-18 | 218,530,600 | 138.94 | 139.56 | 138.26 | 138.48 | 00:00:00 | | 2008-04-21 | 118,587,400 | 138.23 | 138.98 | 137.85 | 138.55 | 00:00:00 | | 2008-04-22 | 162,166,100 | 138.19 | 138.31 | 136.90 | 137.94 | 00:00:00 | | 2008-04-23 | 193,309,000 | 138.09 | 138.78 | 137.12 | 137.72 | 00:00:00 | | 2008-04-24 | 229,381,300 | 138.08 | 139.74 | 137.04 | 138.32 | 00:00:00 | | 2008-04-25 | 190,788,100 | 139.40 | 139.89 | 137.91 | 139.60 | 00:00:00 | | 2008-04-28 | 105,610,200 | 139.88 | 140.25 | 139.38 | 139.63 | 00:00:00 | | 2008-04-29 | 125,514,100 | 139.39 | 139.73 | 138.61 | 139.08 | 00:00:00 | | 2008-04-30 | 208,395,900 | 139.29 | 140.59 | 138.26 | 138.26 | 00:00:00 | | 2008-05-01 | 187,279,500 | 138.38 | 141.12 | 138.27 | 141.12 | 00:00:00 | | 2008-05-02 | 181,585,500 | 142.34 | 142.37 | 140.56 | 141.51 | 00:00:00 | | 2008-05-05 | 118,504,500 | 141.05 | 141.61 | 140.41 | 140.83 | 00:00:00 | | 2008-05-06 | 179,339,800 | 140.02 | 142.20 | 139.69 | 142.05 | 00:00:00 | | 2008-05-07 | 199,267,300 | 141.89 | 142.04 | 139.13 | 139.52 | 00:00:00 | | 2008-05-08 | 178,321,200 | 139.74 | 140.32 | 138.98 | 139.16 | 00:00:00 | | 2008-05-09 | 152,588,200 | 138.60 | 139.39 | 138.45 | 138.90 | 00:00:00 | | 2008-05-12 | 147,865,900 | 139.25 | 140.56 | 138.73 | 140.46 | 00:00:00 | | 2008-05-13 | 159,132,200 | 140.80 | 140.89 | 139.73 | 140.48 | 00:00:00 | | 2008-05-14 | 181,860,600 | 141.07 | 142.20 | 140.46 | 140.77 | 00:00:00 | | 2008-05-15 | 166,902,700 | 141.04 | 142.63 | 140.83 | 142.53 | 00:00:00 | | 2008-05-16 | 204,199,200 | 142.86 | 142.87 | 141.61 | 142.66 | 00:00:00 | | 2008-05-19 | 165,664,400 | 142.81 | 144.30 | 142.30 | 143.05 | 00:00:00 | | 2008-05-20 | 178,538,800 | 142.27 | 142.34 | 141.00 | 141.89 | 00:00:00 | | 2008-05-21 | 252,694,900 | 141.81 | 142.12 | 139.00 | 139.49 | 00:00:00 | | 2008-05-22 | 170,800,000 | 139.43 | 140.17 | 139.00 | 139.51 | 00:00:00 | | 2008-05-23 | 181,376,400 | 139.05 | 139.66 | 137.52 | 137.64 | 00:00:00 | | 2008-05-27 | 168,307,200 | 137.80 | 139.00 | 137.53 | 138.66 | 00:00:00 | | 2008-05-28 | 181,263,000 | 139.17 | 140.00 | 138.00 | 139.30 | 00:00:00 | | 2008-05-29 | 173,827,900 | 139.13 | 140.93 | 139.08 | 140.00 | 00:00:00 | | 2008-05-30 | 117,323,400 | 140.47 | 140.74 | 139.94 | 140.35 | 00:00:00 | | 2008-06-02 | 181,025,700 | 139.83 | 139.86 | 138.00 | 138.90 | 00:00:00 | | 2008-06-03 | 271,965,700 | 139.30 | 139.62 | 137.23 | 138.09 | 00:00:00 | | 2008-06-04 | 246,637,700 | 137.70 | 139.16 | 137.46 | 138.02 | 00:00:00 | | 2008-06-05 | 236,152,000 | 138.58 | 140.89 | 138.32 | 140.78 | 00:00:00 | | 2008-06-06 | 384,077,400 | 139.55 | 139.80 | 136.22 | 136.29 | 00:00:00 | | 2008-06-09 | 228,228,500 | 136.86 | 137.50 | 135.41 | 136.62 | 00:00:00 | | 2008-06-10 | 260,138,500 | 135.67 | 137.10 | 135.35 | 135.94 | 00:00:00 | | 2008-06-11 | 283,890,100 | 135.97 | 136.26 | 133.93 | 133.94 | 00:00:00 | | 2008-06-12 | 252,636,300 | 134.60 | 135.87 | 133.52 | 134.45 | 00:00:00 | | 2008-06-13 | 244,683,600 | 135.17 | 136.52 | 134.42 | 136.15 | 00:00:00 | | 2008-06-16 | 185,786,100 | 135.55 | 136.93 | 135.46 | 136.23 | 00:00:00 | | 2008-06-17 | 191,707,700 | 137.07 | 137.12 | 135.37 | 135.57 | 00:00:00 | | 2008-06-18 | 265,893,000 | 134.69 | 135.52 | 133.71 | 134.25 | 00:00:00 | | 2008-06-19 | 304,204,900 | 134.15 | 135.24 | 132.00 | 134.42 | 00:00:00 | | 2008-06-20 | 289,205,000 | 132.84 | 133.09 | 131.22 | 131.58 | 00:00:00 | | 2008-06-23 | 165,096,400 | 132.09 | 132.23 | 131.32 | 131.45 | 00:00:00 | | 2008-06-24 | 267,276,400 | 131.05 | 132.44 | 130.19 | 131.19 | 00:00:00 | | 2008-06-25 | 287,853,900 | 131.72 | 133.40 | 131.24 | 131.81 | 00:00:00 | | 2008-06-26 | 297,653,800 | 130.57 | 131.42 | 128.08 | 128.23 | 00:00:00 | | 2008-06-27 | 303,388,600 | 128.28 | 128.86 | 127.04 | 127.53 | 00:00:00 | | 2008-06-30 | 258,842,600 | 127.89 | 128.91 | 127.30 | 127.98 | 00:00:00 | | 2008-07-01 | 388,622,000 | 126.52 | 128.47 | 125.93 | 128.38 | 00:00:00 | | 2008-07-02 | 288,064,600 | 128.79 | 129.16 | 125.95 | 126.18 | 00:00:00 | | 2008-07-03 | 239,352,500 | 127.11 | 127.11 | 124.99 | 126.31 | 00:00:00 | | 2008-07-07 | 372,386,700 | 126.79 | 127.34 | 123.92 | 125.02 | 00:00:00 | | 2008-07-08 | 375,973,700 | 124.99 | 127.39 | 124.20 | 127.24 | 00:00:00 | | 2008-07-09 | 336,729,400 | 127.50 | 127.74 | 124.39 | 124.79 | 00:00:00 | | 2008-07-10 | 436,434,900 | 124.43 | 125.79 | 123.58 | 125.30 | 00:00:00 | | 2008-07-11 | 481,035,000 | 123.97 | 125.90 | 122.49 | 123.84 | 00:00:00 | | 2008-07-14 | 322,617,000 | 125.26 | 125.50 | 122.40 | 122.72 | 00:00:00 | | 2008-07-15 | 502,429,000 | 121.80 | 123.49 | 120.02 | 120.99 | 00:00:00 | | 2008-07-16 | 371,580,600 | 121.45 | 124.57 | 121.10 | 123.96 | 00:00:00 | | 2008-07-17 | 375,465,000 | 125.14 | 126.26 | 124.09 | 125.20 | 00:00:00 | | 2008-07-18 | 266,992,400 | 126.17 | 126.42 | 125.15 | 125.98 | 00:00:00 | | 2008-07-21 | 222,737,100 | 126.51 | 126.80 | 125.19 | 126.05 | 00:00:00 | | 2008-07-22 | 296,889,900 | 125.15 | 127.80 | 124.85 | 127.48 | 00:00:00 | | 2008-07-23 | 311,649,200 | 127.89 | 129.15 | 127.55 | 128.17 | 00:00:00 | | 2008-07-24 | 248,587,800 | 128.34 | 128.41 | 125.16 | 125.51 | 00:00:00 | | 2008-07-25 | 219,106,100 | 125.89 | 126.49 | 125.17 | 125.48 | 00:00:00 | | 2008-07-28 | 205,140,500 | 125.51 | 126.06 | 123.42 | 123.64 | 00:00:00 | | 2008-07-29 | 261,433,800 | 123.98 | 126.38 | 123.64 | 126.28 | 00:00:00 | | 2008-07-30 | 354,652,100 | 127.11 | 128.60 | 126.28 | 128.53 | 00:00:00 | | 2008-07-31 | 277,378,300 | 127.40 | 128.57 | 126.63 | 126.83 | 00:00:00 | | 2008-08-01 | 248,690,900 | 127.12 | 127.28 | 125.46 | 126.16 | 00:00:00 | | 2008-08-04 | 188,239,600 | 126.04 | 126.14 | 124.76 | 124.99 | 00:00:00 | | 2008-08-05 | 251,577,600 | 126.02 | 128.56 | 124.97 | 128.36 | 00:00:00 | | 2008-08-06 | 209,495,200 | 128.02 | 129.30 | 127.48 | 128.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
