|
 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 | | 2008-08-06 | 209,495,200 | 128.02 | 129.30 | 127.48 | 128.93 | 00:00:00 | | 2008-08-07 | 246,247,100 | 127.96 | 129.05 | 126.54 | 127.01 | 00:00:00 | | 2008-08-08 | 260,739,900 | 126.58 | 129.93 | 126.38 | 129.37 | 00:00:00 | | 2008-08-11 | 249,405,500 | 129.47 | 131.51 | 129.23 | 130.71 | 00:00:00 | | 2008-08-12 | 213,161,400 | 130.28 | 130.70 | 128.73 | 129.35 | 00:00:00 | | 2008-08-13 | 256,393,200 | 128.79 | 129.65 | 127.67 | 128.57 | 00:00:00 | | 2008-08-14 | 239,483,500 | 127.84 | 130.28 | 127.75 | 129.54 | 00:00:00 | | 2008-08-15 | 181,000,800 | 129.93 | 130.50 | 129.30 | 130.17 | 00:00:00 | | 2008-08-18 | 171,866,800 | 130.43 | 130.48 | 127.66 | 128.39 | 00:00:00 | | 2008-08-19 | 194,654,300 | 127.42 | 127.69 | 126.53 | 126.99 | 00:00:00 | | 2008-08-20 | 225,478,800 | 127.39 | 127.95 | 126.34 | 127.58 | 00:00:00 | | 2008-08-21 | 180,523,500 | 126.75 | 128.44 | 126.60 | 127.80 | 00:00:00 | | 2008-08-22 | 167,652,100 | 128.67 | 129.65 | 127.80 | 129.65 | 00:00:00 | | 2008-08-25 | 171,926,000 | 128.80 | 129.65 | 126.75 | 127.02 | 00:00:00 | | 2008-08-26 | 158,940,100 | 127.02 | 127.87 | 126.58 | 127.39 | 00:00:00 | | 2008-08-27 | 170,913,800 | 127.55 | 128.83 | 127.30 | 128.63 | 00:00:00 | | 2008-08-28 | 167,409,100 | 129.28 | 130.34 | 128.63 | 130.19 | 00:00:00 | | 2008-08-29 | 189,195,800 | 129.73 | 130.14 | 128.51 | 128.79 | 00:00:00 | | 2008-09-02 | 252,364,900 | 130.03 | 130.71 | 127.52 | 127.99 | 00:00:00 | | 2008-09-03 | 251,896,400 | 127.88 | 128.50 | 126.93 | 127.88 | 00:00:00 | | 2008-09-04 | 340,042,500 | 126.97 | 127.23 | 123.96 | 124.03 | 00:00:00 | | 2008-09-05 | 288,291,100 | 123.29 | 124.95 | 122.00 | 124.42 | 00:00:00 | | 2008-09-08 | 364,055,300 | 128.04 | 128.24 | 124.42 | 126.99 | 00:00:00 | | 2008-09-09 | 376,991,200 | 127.10 | 127.36 | 122.80 | 123.22 | 00:00:00 | | 2008-09-10 | 298,876,200 | 123.89 | 124.90 | 122.55 | 123.72 | 00:00:00 | | 2008-09-11 | 375,096,300 | 122.12 | 125.74 | 121.60 | 125.51 | 00:00:00 | | 2008-09-12 | 297,708,100 | 124.29 | 126.21 | 123.83 | 126.09 | 00:00:00 | | 2008-09-15 | 483,075,100 | 121.63 | 125.65 | 119.89 | 120.09 | 00:00:00 | | 2008-09-16 | 567,223,700 | 117.20 | 122.32 | 117.00 | 122.10 | 00:00:00 | | 2008-09-17 | 621,601,600 | 119.64 | 121.85 | 116.00 | 116.61 | 00:00:00 | | 2008-09-18 | 776,114,700 | 118.05 | 121.79 | 113.80 | 120.07 | 00:00:00 | | 2008-09-19 | 501,087,800 | 126.70 | 128.00 | 120.49 | 124.12 | 00:00:00 | | 2008-09-22 | 249,936,300 | 124.45 | 124.75 | 120.36 | 121.31 | 00:00:00 | | 2008-09-23 | 327,470,400 | 120.85 | 122.02 | 118.28 | 118.55 | 00:00:00 | | 2008-09-24 | 311,818,400 | 119.35 | 120.00 | 117.79 | 118.93 | 00:00:00 | | 2008-09-25 | 327,856,600 | 119.40 | 121.91 | 118.44 | 120.79 | 00:00:00 | | 2008-09-26 | 285,810,900 | 118.83 | 121.50 | 118.51 | 120.85 | 00:00:00 | | 2008-09-29 | 6,752,500 | 119.00 | 119.04 | 110.97 | 111.38 | 00:00:00 | | 2008-09-30 | 328,154,400 | 113.51 | 116.80 | 110.53 | 115.99 | 00:00:00 | | 2008-10-01 | 332,783,000 | 115.27 | 116.69 | 113.95 | 116.06 | 00:00:00 | | 2008-10-02 | 365,337,800 | 114.95 | 115.11 | 111.06 | 111.85 | 00:00:00 | | 2008-10-03 | 461,798,000 | 112.86 | 115.45 | 109.68 | 110.34 | 00:00:00 | | 2008-10-06 | 610,637,500 | 107.15 | 107.62 | 100.64 | 104.72 | 00:00:00 | | 2008-10-07 | 540,012,100 | 106.84 | 107.33 | 99.65 | 100.03 | 00:00:00 | | 2008-10-08 | 725,414,800 | 97.52 | 102.18 | 96.81 | 97.51 | 00:00:00 | | 2008-10-09 | 534,485,200 | 99.66 | 100.62 | 90.25 | 90.70 | 00:00:00 | | 2008-10-10 | 871,026,300 | 86.76 | 93.94 | 83.58 | 88.50 | 00:00:00 | | 2008-10-13 | 455,584,000 | 93.87 | 101.35 | 89.95 | 101.35 | 00:00:00 | | 2008-10-14 | 546,268,300 | 104.70 | 105.53 | 97.11 | 99.85 | 00:00:00 | | 2008-10-15 | 484,453,800 | 97.46 | 97.80 | 89.71 | 90.02 | 00:00:00 | | 2008-10-16 | 708,811,200 | 91.29 | 94.77 | 86.54 | 93.77 | 00:00:00 | | 2008-10-17 | 476,649,000 | 91.99 | 98.59 | 91.65 | 93.21 | 00:00:00 | | 2008-10-20 | 321,158,800 | 95.35 | 99.10 | 94.09 | 98.81 | 00:00:00 | | 2008-10-21 | 356,502,000 | 96.97 | 98.64 | 95.22 | 95.86 | 00:00:00 | | 2008-10-22 | 515,623,200 | 93.20 | 95.86 | 87.53 | 90.64 | 00:00:00 | | 2008-10-23 | 634,666,400 | 90.29 | 92.45 | 85.81 | 91.69 | 00:00:00 | | 2008-10-24 | 545,633,800 | 84.06 | 89.92 | 84.00 | 87.04 | 00:00:00 | | 2008-10-27 | 397,288,600 | 85.97 | 89.51 | 83.70 | 83.95 | 00:00:00 | | 2008-10-28 | 639,939,500 | 87.34 | 94.24 | 84.53 | 93.76 | 00:00:00 | | 2008-10-29 | 531,270,100 | 93.77 | 97.17 | 92.10 | 93.08 | 00:00:00 | | 2008-10-30 | 414,582,100 | 95.78 | 96.54 | 92.90 | 96.30 | 00:00:00 | | 2008-10-31 | 411,394,000 | 95.08 | 98.57 | 94.48 | 96.83 | 00:00:00 | | 2008-11-03 | 205,419,400 | 96.78 | 97.69 | 95.95 | 97.11 | 00:00:00 | | 2008-11-04 | 346,793,400 | 99.06 | 100.86 | 96.71 | 100.41 | 00:00:00 | | 2008-11-05 | 387,844,100 | 99.20 | 100.71 | 95.00 | 96.19 | 00:00:00 | | 2008-11-06 | 477,721,900 | 94.46 | 95.44 | 90.06 | 90.86 | 00:00:00 | | 2008-11-07 | 380,391,000 | 91.65 | 94.00 | 90.50 | 93.86 | 00:00:00 | | 2008-11-10 | 301,773,000 | 95.21 | 95.53 | 90.92 | 92.63 | 00:00:00 | | 2008-11-11 | 418,498,200 | 90.76 | 92.14 | 88.65 | 89.77 | 00:00:00 | | 2008-11-12 | 454,078,700 | 88.23 | 89.77 | 85.12 | 85.82 | 00:00:00 | | 2008-11-13 | 753,141,900 | 86.13 | 91.73 | 82.09 | 91.17 | 00:00:00 | | 2008-11-14 | 539,209,500 | 89.41 | 92.06 | 86.52 | 86.62 | 00:00:00 | | 2008-11-17 | 415,254,900 | 86.38 | 88.56 | 85.16 | 85.47 | 00:00:00 | | 2008-11-18 | 523,811,800 | 85.15 | 87.22 | 82.91 | 87.08 | 00:00:00 | | 2008-11-19 | 558,327,600 | 85.91 | 86.87 | 80.92 | 81.50 | 00:00:00 | | 2008-11-20 | 813,622,400 | 80.13 | 82.51 | 75.05 | 75.45 | 00:00:00 | | 2008-11-21 | 718,536,500 | 77.46 | 80.90 | 74.34 | 79.52 | 00:00:00 | | 2008-11-24 | 523,305,300 | 81.92 | 86.99 | 80.36 | 85.03 | 00:00:00 | | 2008-11-25 | 454,112,400 | 87.30 | 87.51 | 83.82 | 85.66 | 00:00:00 | | 2008-11-26 | 370,134,200 | 84.30 | 89.19 | 84.24 | 88.97 | 00:00:00 | | 2008-11-28 | 118,308,100 | 88.63 | 90.13 | 88.48 | 89.88 | 00:00:00 | | 2008-12-01 | 369,927,100 | 87.51 | 87.55 | 81.86 | 82.11 | 00:00:00 | | 2008-12-02 | 469,508,400 | 83.47 | 85.49 | 82.04 | 85.27 | 00:00:00 | | 2008-12-03 | 519,863,500 | 83.40 | 87.83 | 83.14 | 87.32 | 00:00:00 | | 2008-12-04 | 444,173,800 | 86.06 | 88.05 | 83.74 | 85.30 | 00:00:00 | | 2008-12-05 | 471,905,300 | 83.65 | 88.42 | 82.24 | 87.93 | 00:00:00 | | 2008-12-08 | 412,859,300 | 90.34 | 92.38 | 88.08 | 91.00 | 00:00:00 | | 2008-12-09 | 370,790,000 | 90.37 | 92.13 | 88.98 | 89.50 | 00:00:00 | | 2008-12-10 | 396,187,400 | 90.32 | 91.36 | 89.00 | 90.11 | 00:00:00 | | 2008-12-11 | 365,061,000 | 89.54 | 91.00 | 87.37 | 87.94 | 00:00:00 | | 2008-12-12 | 415,060,400 | 85.55 | 89.07 | 85.20 | 88.99 | 00:00:00 | | 2008-12-15 | 256,694,200 | 89.02 | 89.15 | 86.29 | 87.75 | 00:00:00 | | 2008-12-16 | 377,699,500 | 91.88 | 92.02 | 88.18 | 91.88 | 00:00:00 | | 2008-12-17 | 281,819,800 | 90.84 | 92.43 | 90.06 | 90.99 | 00:00:00 | | 2008-12-18 | 374,673,300 | 91.40 | 91.67 | 88.21 | 89.29 | 00:00:00 | | 2008-12-19 | 301,451,300 | 89.10 | 90.62 | 88.09 | 88.19 | 00:00:00 | | 2008-12-22 | 243,759,500 | 88.58 | 88.67 | 85.49 | 87.06 | 00:00:00 | | 2008-12-23 | 221,625,200 | 87.53 | 87.93 | 85.80 | 86.16 | 00:00:00 | | 2008-12-24 | 62,061,600 | 86.45 | 86.87 | 86.00 | 86.66 | 00:00:00 | | 2008-12-26 | 74,767,700 | 87.24 | 87.30 | 86.50 | 87.16 | 00:00:00 | | 2008-12-29 | 127,795,900 | 87.24 | 87.33 | 85.60 | 86.91 | 00:00:00 | | 2008-12-30 | 168,256,300 | 87.51 | 89.05 | 86.88 | 88.97 | 00:00:00 | | 2008-12-31 | 193,987,200 | 89.08 | 90.97 | 88.87 | 90.24 | 00:00:00 | | 2009-01-02 | 227,566,300 | 90.44 | 93.44 | 89.85 | 92.96 | 00:00:00 | | 2009-01-05 | 240,349,700 | 92.63 | 93.66 | 91.89 | 92.85 | 00:00:00 | | 2009-01-06 | 328,260,900 | 93.64 | 94.45 | 92.68 | 93.47 | 00:00:00 | | 2009-01-07 | 280,899,200 | 92.00 | 92.26 | 90.20 | 90.67 | 00:00:00 | | 2009-01-08 | 263,621,000 | 90.16 | 91.09 | 89.67 | 91.04 | 00:00:00 | | 2009-01-09 | 330,953,600 | 91.16 | 91.32 | 85.36 | 89.09 | 00:00:00 | | 2009-01-12 | 277,858,500 | 88.84 | 88.91 | 86.41 | 86.95 | 00:00:00 | | 2009-01-13 | 356,432,300 | 86.73 | 87.88 | 86.20 | 87.11 | 00:00:00 | | 2009-01-14 | 435,491,600 | 85.54 | 85.75 | 83.16 | 84.37 | 00:00:00 | | 2009-01-15 | 532,647,300 | 84.12 | 85.25 | 81.72 | 84.40 | 00:00:00 | | 2009-01-16 | 399,237,200 | 85.86 | 85.99 | 83.05 | 85.06 | 00:00:00 | | 2009-01-20 | 419,855,200 | 84.23 | 85.06 | 80.05 | 80.57 | 00:00:00 | | 2009-01-21 | 364,360,700 | 81.94 | 84.24 | 80.47 | 84.05 | 00:00:00 | | 2009-01-22 | 427,622,100 | 82.42 | 84.04 | 81.17 | 82.75 | 00:00:00 | | 2009-01-23 | 386,753,500 | 80.90 | 83.99 | 80.57 | 83.11 | 00:00:00 | | 2009-01-26 | 317,978,800 | 83.59 | 85.36 | 82.81 | 83.68 | 00:00:00 | | 2009-01-27 | 273,789,700 | 84.13 | 85.15 | 83.30 | 84.53 | 00:00:00 | | 2009-01-28 | 330,007,000 | 86.40 | 87.95 | 86.07 | 87.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
