|
 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 | | 2000-06-23 | 4,863,300 | 145.81 | 146.13 | 143.88 | 144.38 | 00:00:00 | | 2000-06-26 | 5,201,300 | 145.38 | 146.25 | 144.88 | 146.23 | 00:00:00 | | 2000-06-27 | 4,159,500 | 145.98 | 146.72 | 145.02 | 145.16 | 00:00:00 | | 2000-06-28 | 5,347,700 | 145.63 | 146.98 | 145.31 | 145.56 | 00:00:00 | | 2000-06-29 | 6,345,700 | 144.75 | 145.75 | 143.52 | 144.19 | 00:00:00 | | 2000-06-30 | 7,420,200 | 143.94 | 145.59 | 143.89 | 145.28 | 00:00:00 | | 2000-07-03 | 1,436,600 | 145.44 | 147.44 | 145.19 | 147.28 | 00:00:00 | | 2000-07-05 | 2,748,200 | 146.38 | 146.66 | 144.38 | 144.63 | 00:00:00 | | 2000-07-06 | 5,963,200 | 144.94 | 146.47 | 144.22 | 145.75 | 00:00:00 | | 2000-07-07 | 3,034,800 | 146.69 | 148.78 | 146.25 | 148.09 | 00:00:00 | | 2000-07-10 | 2,816,100 | 147.88 | 148.91 | 147.53 | 147.84 | 00:00:00 | | 2000-07-11 | 5,431,600 | 147.47 | 149.13 | 147.16 | 148.16 | 00:00:00 | | 2000-07-12 | 5,883,000 | 149.28 | 150.13 | 148.69 | 149.13 | 00:00:00 | | 2000-07-13 | 5,356,000 | 149.98 | 150.38 | 149.19 | 149.78 | 00:00:00 | | 2000-07-14 | 5,341,900 | 150.44 | 151.25 | 149.67 | 151.25 | 00:00:00 | | 2000-07-17 | 4,208,300 | 150.98 | 151.98 | 150.69 | 151.00 | 00:00:00 | | 2000-07-18 | 4,262,100 | 150.63 | 150.63 | 149.34 | 149.77 | 00:00:00 | | 2000-07-19 | 8,506,800 | 149.47 | 149.91 | 148.25 | 148.56 | 00:00:00 | | 2000-07-20 | 4,538,900 | 149.00 | 150.63 | 148.81 | 150.63 | 00:00:00 | | 2000-07-21 | 5,656,900 | 149.75 | 149.75 | 147.69 | 147.69 | 00:00:00 | | 2000-07-24 | 5,628,500 | 148.13 | 148.86 | 146.56 | 146.84 | 00:00:00 | | 2000-07-25 | 4,757,100 | 147.75 | 147.84 | 146.78 | 147.31 | 00:00:00 | | 2000-07-26 | 12,062,500 | 146.97 | 147.16 | 145.64 | 145.88 | 00:00:00 | | 2000-07-27 | 7,652,600 | 145.94 | 146.63 | 144.69 | 145.38 | 00:00:00 | | 2000-07-28 | 6,229,500 | 145.72 | 145.91 | 141.52 | 142.09 | 00:00:00 | | 2000-07-31 | 5,265,500 | 142.94 | 144.13 | 142.06 | 143.00 | 00:00:00 | | 2000-08-01 | 3,946,600 | 143.63 | 144.72 | 143.13 | 143.88 | 00:00:00 | | 2000-08-02 | 7,439,800 | 143.88 | 145.41 | 143.63 | 144.59 | 00:00:00 | | 2000-08-03 | 4,607,100 | 142.88 | 145.81 | 142.63 | 145.59 | 00:00:00 | | 2000-08-04 | 3,686,600 | 146.31 | 146.72 | 145.41 | 146.38 | 00:00:00 | | 2000-08-07 | 4,159,800 | 146.72 | 148.44 | 146.38 | 148.13 | 00:00:00 | | 2000-08-08 | 3,658,700 | 147.50 | 148.81 | 147.50 | 148.69 | 00:00:00 | | 2000-08-09 | 5,383,800 | 149.14 | 149.22 | 147.38 | 147.44 | 00:00:00 | | 2000-08-10 | 4,193,400 | 147.53 | 147.86 | 146.28 | 146.72 | 00:00:00 | | 2000-08-11 | 5,089,400 | 146.63 | 148.00 | 145.56 | 147.41 | 00:00:00 | | 2000-08-14 | 2,966,700 | 147.78 | 149.56 | 147.06 | 149.28 | 00:00:00 | | 2000-08-15 | 5,564,600 | 149.34 | 149.81 | 148.56 | 149.16 | 00:00:00 | | 2000-08-16 | 5,191,600 | 149.31 | 149.94 | 147.84 | 148.63 | 00:00:00 | | 2000-08-17 | 5,652,200 | 148.69 | 150.44 | 148.34 | 150.19 | 00:00:00 | | 2000-08-18 | 4,626,400 | 150.38 | 150.38 | 149.22 | 149.69 | 00:00:00 | | 2000-08-21 | 2,380,600 | 150.03 | 150.72 | 149.41 | 150.50 | 00:00:00 | | 2000-08-22 | 3,075,300 | 150.56 | 151.31 | 150.09 | 150.25 | 00:00:00 | | 2000-08-23 | 5,483,200 | 149.81 | 151.28 | 149.28 | 150.84 | 00:00:00 | | 2000-08-24 | 4,529,000 | 151.16 | 151.50 | 150.50 | 151.31 | 00:00:00 | | 2000-08-25 | 2,822,200 | 151.16 | 151.63 | 150.94 | 151.25 | 00:00:00 | | 2000-08-28 | 5,518,700 | 151.25 | 152.91 | 151.25 | 151.77 | 00:00:00 | | 2000-08-29 | 3,561,900 | 151.44 | 151.88 | 150.91 | 151.80 | 00:00:00 | | 2000-08-30 | 3,964,800 | 151.31 | 151.50 | 150.34 | 150.34 | 00:00:00 | | 2000-08-31 | 4,863,100 | 151.06 | 153.09 | 150.91 | 152.34 | 00:00:00 | | 2000-09-01 | 3,191,200 | 153.25 | 153.59 | 152.00 | 152.50 | 00:00:00 | | 2000-09-05 | 3,470,800 | 151.88 | 152.20 | 150.81 | 151.28 | 00:00:00 | | 2000-09-06 | 4,322,200 | 151.19 | 151.95 | 149.53 | 149.56 | 00:00:00 | | 2000-09-07 | 4,265,500 | 150.25 | 151.08 | 149.83 | 150.84 | 00:00:00 | | 2000-09-08 | 3,518,200 | 150.28 | 150.50 | 149.33 | 149.81 | 00:00:00 | | 2000-09-11 | 3,937,500 | 149.75 | 151.19 | 148.69 | 149.59 | 00:00:00 | | 2000-09-12 | 4,769,100 | 149.75 | 150.25 | 148.44 | 148.50 | 00:00:00 | | 2000-09-13 | 7,691,600 | 148.00 | 149.34 | 147.66 | 148.89 | 00:00:00 | | 2000-09-14 | 3,397,100 | 149.88 | 149.94 | 148.16 | 149.64 | 00:00:00 | | 2000-09-15 | 4,085,700 | 148.19 | 148.25 | 146.00 | 146.00 | 00:00:00 | | 2000-09-18 | 5,109,300 | 146.38 | 146.97 | 144.20 | 144.66 | 00:00:00 | | 2000-09-19 | 6,588,200 | 145.13 | 146.31 | 144.70 | 145.97 | 00:00:00 | | 2000-09-20 | 6,508,100 | 145.69 | 146.03 | 143.16 | 144.89 | 00:00:00 | | 2000-09-21 | 5,972,300 | 144.47 | 145.56 | 142.63 | 142.69 | 00:00:00 | | 2000-09-22 | 7,791,300 | 142.63 | 145.31 | 142.42 | 145.28 | 00:00:00 | | 2000-09-25 | 9,726,300 | 145.94 | 146.06 | 143.72 | 144.25 | 00:00:00 | | 2000-09-26 | 5,302,400 | 144.38 | 145.00 | 142.41 | 142.41 | 00:00:00 | | 2000-09-27 | 7,186,200 | 143.56 | 143.97 | 142.13 | 143.16 | 00:00:00 | | 2000-09-28 | 7,036,400 | 143.19 | 146.33 | 142.89 | 145.00 | 00:00:00 | | 2000-09-29 | 9,333,600 | 145.47 | 145.97 | 143.63 | 143.63 | 00:00:00 | | 2000-10-02 | 5,517,800 | 144.28 | 144.91 | 143.14 | 143.84 | 00:00:00 | | 2000-10-03 | 9,347,200 | 144.53 | 145.75 | 142.28 | 142.50 | 00:00:00 | | 2000-10-04 | 6,148,900 | 142.88 | 144.25 | 141.75 | 143.69 | 00:00:00 | | 2000-10-05 | 4,566,900 | 143.41 | 144.84 | 143.31 | 144.19 | 00:00:00 | | 2000-10-06 | 10,014,900 | 143.88 | 144.64 | 139.75 | 141.06 | 00:00:00 | | 2000-10-09 | 4,508,000 | 141.31 | 141.31 | 139.38 | 140.00 | 00:00:00 | | 2000-10-10 | 6,104,700 | 140.09 | 141.25 | 137.69 | 137.69 | 00:00:00 | | 2000-10-11 | 10,346,000 | 137.63 | 138.63 | 135.13 | 136.53 | 00:00:00 | | 2000-10-12 | 12,336,900 | 137.28 | 137.59 | 132.78 | 133.13 | 00:00:00 | | 2000-10-13 | 11,778,800 | 132.94 | 137.66 | 132.88 | 137.56 | 00:00:00 | | 2000-10-16 | 5,659,000 | 137.41 | 138.23 | 136.69 | 138.19 | 00:00:00 | | 2000-10-17 | 7,831,700 | 138.44 | 138.56 | 134.41 | 134.75 | 00:00:00 | | 2000-10-18 | 10,897,300 | 132.63 | 136.13 | 130.16 | 134.25 | 00:00:00 | | 2000-10-19 | 8,767,300 | 136.84 | 139.45 | 136.44 | 139.31 | 00:00:00 | | 2000-10-20 | 7,373,500 | 138.38 | 141.19 | 138.38 | 139.91 | 00:00:00 | | 2000-10-23 | 5,290,000 | 139.94 | 141.03 | 138.94 | 140.53 | 00:00:00 | | 2000-10-24 | 5,750,700 | 140.97 | 141.94 | 139.00 | 139.59 | 00:00:00 | | 2000-10-25 | 9,137,600 | 138.75 | 139.56 | 136.13 | 136.31 | 00:00:00 | | 2000-10-26 | 9,345,800 | 137.13 | 137.66 | 134.03 | 136.69 | 00:00:00 | | 2000-10-27 | 9,762,900 | 137.88 | 139.28 | 136.63 | 139.28 | 00:00:00 | | 2000-10-30 | 10,154,100 | 138.44 | 141.09 | 138.16 | 140.53 | 00:00:00 | | 2000-10-31 | 7,752,400 | 141.02 | 143.69 | 140.06 | 142.95 | 00:00:00 | | 2000-11-01 | 6,753,600 | 142.25 | 143.25 | 141.22 | 142.47 | 00:00:00 | | 2000-11-02 | 11,395,100 | 143.16 | 143.91 | 142.52 | 142.70 | 00:00:00 | | 2000-11-03 | 5,187,100 | 143.47 | 143.75 | 142.38 | 142.78 | 00:00:00 | | 2000-11-06 | 4,042,500 | 143.16 | 144.30 | 143.03 | 143.78 | 00:00:00 | | 2000-11-07 | 5,231,300 | 143.14 | 144.00 | 142.56 | 143.75 | 00:00:00 | | 2000-11-08 | 6,123,300 | 144.06 | 144.06 | 140.56 | 140.56 | 00:00:00 | | 2000-11-09 | 10,635,300 | 140.00 | 141.22 | 137.25 | 140.03 | 00:00:00 | | 2000-11-10 | 8,569,500 | 139.00 | 139.47 | 136.53 | 136.63 | 00:00:00 | | 2000-11-13 | 17,285,300 | 135.63 | 136.98 | 133.02 | 135.56 | 00:00:00 | | 2000-11-14 | 7,668,900 | 137.47 | 139.63 | 137.00 | 139.13 | 00:00:00 | | 2000-11-15 | 8,837,700 | 139.06 | 140.11 | 137.75 | 139.56 | 00:00:00 | | 2000-11-16 | 6,684,100 | 138.58 | 139.88 | 137.31 | 137.38 | 00:00:00 | | 2000-11-17 | 6,551,100 | 137.31 | 139.00 | 135.75 | 136.64 | 00:00:00 | | 2000-11-20 | 5,458,500 | 135.75 | 136.38 | 134.31 | 134.69 | 00:00:00 | | 2000-11-21 | 7,684,300 | 134.88 | 136.19 | 133.52 | 135.38 | 00:00:00 | | 2000-11-22 | 5,736,900 | 134.34 | 134.88 | 132.13 | 132.14 | 00:00:00 | | 2000-11-24 | 3,411,600 | 133.63 | 134.97 | 133.63 | 134.84 | 00:00:00 | | 2000-11-27 | 5,992,000 | 136.47 | 136.69 | 135.31 | 136.03 | 00:00:00 | | 2000-11-28 | 5,336,100 | 135.13 | 136.59 | 133.64 | 133.69 | 00:00:00 | | 2000-11-29 | 6,914,100 | 134.38 | 135.91 | 133.27 | 133.44 | 00:00:00 | | 2000-11-30 | 11,201,600 | 132.50 | 133.50 | 129.75 | 132.28 | 00:00:00 | | 2000-12-01 | 7,587,200 | 133.19 | 134.06 | 131.00 | 132.22 | 00:00:00 | | 2000-12-04 | 6,996,600 | 131.88 | 133.88 | 131.50 | 133.34 | 00:00:00 | | 2000-12-05 | 8,883,400 | 134.88 | 138.25 | 134.41 | 137.72 | 00:00:00 | | 2000-12-06 | 12,888,000 | 137.78 | 138.34 | 135.03 | 135.52 | 00:00:00 | | 2000-12-07 | 6,529,100 | 134.88 | 135.88 | 133.66 | 133.66 | 00:00:00 | | 2000-12-08 | 10,276,300 | 137.06 | 139.47 | 133.88 | 133.97 | 00:00:00 | | 2000-12-11 | 6,405,600 | 137.38 | 139.56 | 136.72 | 138.63 | 00:00:00 | | 2000-12-12 | 5,022,900 | 138.19 | 138.81 | 137.38 | 138.03 | 00:00:00 | | 2000-12-13 | 6,070,500 | 139.25 | 139.41 | 136.03 | 136.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
