|
 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 | | 2009-01-28 | 330,007,000 | 86.40 | 87.95 | 86.07 | 87.39 | 00:00:00 | | 2009-01-29 | 294,392,500 | 86.11 | 87.49 | 84.47 | 84.55 | 00:00:00 | | 2009-01-30 | 383,383,600 | 84.98 | 85.40 | 82.21 | 82.83 | 00:00:00 | | 2009-02-02 | 288,233,300 | 81.57 | 83.18 | 81.31 | 82.58 | 00:00:00 | | 2009-02-03 | 278,385,800 | 83.10 | 84.36 | 82.22 | 83.74 | 00:00:00 | | 2009-02-04 | 322,776,400 | 84.30 | 85.37 | 83.04 | 83.33 | 00:00:00 | | 2009-02-05 | 417,679,400 | 82.70 | 85.29 | 77.73 | 84.57 | 00:00:00 | | 2009-02-06 | 365,739,500 | 84.86 | 87.34 | 84.68 | 86.98 | 00:00:00 | | 2009-02-09 | 239,493,500 | 86.96 | 87.74 | 86.32 | 87.10 | 00:00:00 | | 2009-02-10 | 536,212,800 | 86.27 | 87.03 | 82.45 | 83.11 | 00:00:00 | | 2009-02-11 | 324,442,500 | 83.45 | 84.05 | 82.40 | 83.60 | 00:00:00 | | 2009-02-12 | 469,302,200 | 82.17 | 83.82 | 81.05 | 83.66 | 00:00:00 | | 2009-02-13 | 293,846,900 | 83.55 | 84.24 | 82.74 | 82.76 | 00:00:00 | | 2009-02-17 | 478,809,300 | 80.16 | 82.96 | 79.17 | 79.22 | 00:00:00 | | 2009-02-18 | 362,964,800 | 79.79 | 79.94 | 78.28 | 79.03 | 00:00:00 | | 2009-02-19 | 316,787,900 | 79.84 | 80.15 | 78.02 | 78.18 | 00:00:00 | | 2009-02-20 | 477,043,700 | 76.73 | 78.34 | 75.77 | 77.42 | 00:00:00 | | 2009-02-23 | 379,314,900 | 78.27 | 78.27 | 74.59 | 74.65 | 00:00:00 | | 2009-02-24 | 426,260,900 | 75.29 | 77.95 | 74.70 | 77.48 | 00:00:00 | | 2009-02-25 | 461,737,000 | 77.14 | 78.42 | 75.63 | 76.87 | 00:00:00 | | 2009-02-26 | 363,204,400 | 77.82 | 79.67 | 75.53 | 75.62 | 00:00:00 | | 2009-02-27 | 470,456,000 | 74.01 | 75.69 | 73.81 | 73.93 | 00:00:00 | | 2009-03-02 | 426,249,400 | 72.52 | 73.92 | 70.37 | 70.60 | 00:00:00 | | 2009-03-03 | 443,761,000 | 71.61 | 71.70 | 69.64 | 70.07 | 00:00:00 | | 2009-03-04 | 462,111,600 | 71.23 | 72.87 | 70.07 | 71.73 | 00:00:00 | | 2009-03-05 | 485,549,400 | 70.10 | 71.73 | 68.17 | 68.80 | 00:00:00 | | 2009-03-06 | 490,382,500 | 69.40 | 70.45 | 67.10 | 68.92 | 00:00:00 | | 2009-03-09 | 379,724,100 | 67.95 | 70.00 | 67.73 | 68.11 | 00:00:00 | | 2009-03-10 | 406,227,900 | 69.51 | 72.37 | 69.37 | 72.17 | 00:00:00 | | 2009-03-11 | 356,648,300 | 73.00 | 73.75 | 71.83 | 72.64 | 00:00:00 | | 2009-03-12 | 409,702,700 | 72.62 | 75.75 | 71.97 | 75.50 | 00:00:00 | | 2009-03-13 | 336,868,100 | 76.01 | 76.98 | 74.73 | 76.09 | 00:00:00 | | 2009-03-16 | 360,644,900 | 76.96 | 77.97 | 75.81 | 75.86 | 00:00:00 | | 2009-03-17 | 356,814,300 | 76.07 | 78.36 | 75.45 | 78.18 | 00:00:00 | | 2009-03-18 | 473,273,200 | 77.81 | 80.90 | 77.07 | 79.93 | 00:00:00 | | 2009-03-19 | 428,520,400 | 80.93 | 81.00 | 78.69 | 78.94 | 00:00:00 | | 2009-03-20 | 371,078,200 | 78.76 | 78.91 | 76.53 | 76.71 | 00:00:00 | | 2009-03-23 | 419,933,300 | 78.74 | 82.29 | 78.31 | 82.24 | 00:00:00 | | 2009-03-24 | 330,271,000 | 81.24 | 82.36 | 80.51 | 80.60 | 00:00:00 | | 2009-03-25 | 441,775,100 | 81.23 | 82.70 | 79.06 | 81.45 | 00:00:00 | | 2009-03-26 | 421,574,800 | 82.25 | 83.30 | 81.32 | 83.11 | 00:00:00 | | 2009-03-27 | 322,275,700 | 82.05 | 82.53 | 81.31 | 81.61 | 00:00:00 | | 2009-03-30 | 323,941,800 | 79.80 | 79.87 | 77.96 | 78.79 | 00:00:00 | | 2009-03-31 | 363,873,800 | 79.56 | 81.08 | 79.05 | 79.52 | 00:00:00 | | 2009-04-01 | 377,018,300 | 78.53 | 81.42 | 78.33 | 81.06 | 00:00:00 | | 2009-04-02 | 476,061,800 | 83.08 | 84.61 | 81.13 | 83.43 | 00:00:00 | | 2009-04-03 | 284,544,900 | 83.49 | 84.28 | 82.67 | 84.26 | 00:00:00 | | 2009-04-06 | 264,726,400 | 83.34 | 84.28 | 82.29 | 83.60 | 00:00:00 | | 2009-04-07 | 258,947,800 | 82.25 | 82.65 | 81.51 | 81.65 | 00:00:00 | | 2009-04-08 | 230,174,800 | 82.06 | 82.94 | 81.54 | 82.53 | 00:00:00 | | 2009-04-09 | 269,539,100 | 84.67 | 85.82 | 84.33 | 85.81 | 00:00:00 | | 2009-04-13 | 224,780,500 | 84.92 | 86.54 | 84.58 | 85.83 | 00:00:00 | | 2009-04-14 | 276,148,800 | 85.03 | 85.76 | 84.08 | 84.35 | 00:00:00 | | 2009-04-15 | 250,612,100 | 83.84 | 85.42 | 83.61 | 85.25 | 00:00:00 | | 2009-04-16 | 335,096,800 | 85.93 | 87.15 | 84.77 | 86.50 | 00:00:00 | | 2009-04-17 | 262,588,600 | 86.83 | 87.65 | 86.14 | 87.08 | 00:00:00 | | 2009-04-20 | 293,574,800 | 85.54 | 87.05 | 83.34 | 83.43 | 00:00:00 | | 2009-04-21 | 300,395,500 | 82.82 | 85.13 | 82.75 | 85.06 | 00:00:00 | | 2009-04-22 | 340,314,900 | 84.29 | 86.34 | 84.07 | 84.54 | 00:00:00 | | 2009-04-23 | 324,631,500 | 84.71 | 85.42 | 83.63 | 85.37 | 00:00:00 | | 2009-04-24 | 287,631,200 | 86.03 | 87.31 | 85.69 | 86.66 | 00:00:00 | | 2009-04-27 | 289,429,600 | 85.68 | 87.01 | 85.54 | 85.84 | 00:00:00 | | 2009-04-28 | 247,676,900 | 84.97 | 86.59 | 84.76 | 85.57 | 00:00:00 | | 2009-04-29 | 311,339,300 | 86.52 | 88.36 | 86.30 | 87.39 | 00:00:00 | | 2009-04-30 | 301,277,600 | 88.55 | 89.02 | 86.92 | 87.42 | 00:00:00 | | 2009-05-01 | 236,075,300 | 87.44 | 88.21 | 86.72 | 87.89 | 00:00:00 | | 2009-05-04 | 286,929,800 | 88.55 | 90.94 | 88.38 | 90.88 | 00:00:00 | | 2009-05-05 | 242,926,900 | 90.57 | 90.93 | 89.84 | 90.57 | 00:00:00 | | 2009-05-06 | 291,765,500 | 91.68 | 92.20 | 90.61 | 92.14 | 00:00:00 | | 2009-05-07 | 317,728,000 | 93.01 | 93.15 | 90.28 | 90.86 | 00:00:00 | | 2009-05-08 | 299,030,900 | 92.03 | 93.22 | 90.91 | 92.98 | 00:00:00 | | 2009-05-11 | 247,809,100 | 91.70 | 92.11 | 91.04 | 91.24 | 00:00:00 | | 2009-05-12 | 282,199,200 | 91.63 | 91.83 | 89.85 | 90.97 | 00:00:00 | | 2009-05-13 | 269,431,300 | 89.74 | 90.01 | 88.50 | 88.68 | 00:00:00 | | 2009-05-14 | 260,027,700 | 88.72 | 90.12 | 88.50 | 89.44 | 00:00:00 | | 2009-05-15 | 271,433,900 | 89.37 | 90.00 | 88.15 | 88.71 | 00:00:00 | | 2009-05-18 | 241,447,400 | 89.55 | 91.34 | 88.57 | 91.23 | 00:00:00 | | 2009-05-19 | 205,823,100 | 91.18 | 91.97 | 90.81 | 91.12 | 00:00:00 | | 2009-05-20 | 285,722,200 | 91.95 | 92.80 | 90.41 | 90.51 | 00:00:00 | | 2009-05-21 | 258,504,800 | 89.46 | 89.80 | 88.26 | 89.21 | 00:00:00 | | 2009-05-22 | 166,765,300 | 89.46 | 90.00 | 88.68 | 89.02 | 00:00:00 | | 2009-05-26 | 236,189,300 | 88.36 | 91.56 | 88.32 | 91.30 | 00:00:00 | | 2009-05-27 | 246,015,800 | 91.44 | 91.75 | 89.53 | 89.67 | 00:00:00 | | 2009-05-28 | 289,036,800 | 90.46 | 91.34 | 89.10 | 90.92 | 00:00:00 | | 2009-05-29 | 258,326,900 | 91.42 | 93.70 | 90.68 | 92.53 | 00:00:00 | | 2009-06-01 | 276,166,000 | 93.67 | 95.17 | 93.43 | 94.77 | 00:00:00 | | 2009-06-02 | 230,645,300 | 94.40 | 95.37 | 87.53 | 94.85 | 00:00:00 | | 2009-06-03 | 235,310,500 | 94.04 | 94.13 | 92.76 | 93.65 | 00:00:00 | | 2009-06-04 | 210,018,300 | 94.00 | 94.67 | 93.30 | 94.53 | 00:00:00 | | 2009-06-05 | 284,224,200 | 95.49 | 95.67 | 93.80 | 94.55 | 00:00:00 | | 2009-06-08 | 238,490,200 | 93.84 | 95.10 | 93.04 | 94.16 | 00:00:00 | | 2009-06-09 | 224,933,900 | 94.69 | 95.14 | 94.02 | 94.64 | 00:00:00 | | 2009-06-10 | 295,800,700 | 95.48 | 95.49 | 93.19 | 94.40 | 00:00:00 | | 2009-06-11 | 275,268,900 | 94.58 | 96.11 | 94.56 | 94.82 | 00:00:00 | | 2009-06-12 | 184,361,800 | 94.40 | 95.14 | 94.00 | 95.08 | 00:00:00 | | 2009-06-15 | 224,146,000 | 93.96 | 94.02 | 92.40 | 92.90 | 00:00:00 | | 2009-06-16 | 227,057,100 | 93.23 | 93.29 | 91.58 | 91.64 | 00:00:00 | | 2009-06-17 | 223,321,600 | 91.60 | 92.33 | 90.83 | 91.55 | 00:00:00 | | 2009-06-18 | 211,638,200 | 91.69 | 92.67 | 91.25 | 92.22 | 00:00:00 | | 2009-06-19 | 215,620,800 | 92.58 | 92.70 | 91.52 | 92.04 | 00:00:00 | | 2009-06-22 | 251,830,100 | 91.14 | 91.19 | 89.25 | 89.28 | 00:00:00 | | 2009-06-23 | 188,169,200 | 89.47 | 89.88 | 88.85 | 89.35 | 00:00:00 | | 2009-06-24 | 211,522,100 | 90.16 | 91.08 | 89.60 | 90.12 | 00:00:00 | | 2009-06-25 | 279,411,000 | 89.67 | 92.17 | 89.57 | 92.08 | 00:00:00 | | 2009-06-26 | 167,545,700 | 91.77 | 92.24 | 91.27 | 91.84 | 00:00:00 | | 2009-06-29 | 168,411,600 | 92.11 | 92.82 | 91.60 | 92.70 | 00:00:00 | | 2009-06-30 | 228,888,200 | 92.72 | 93.06 | 91.27 | 91.95 | 00:00:00 | | 2009-07-01 | 172,974,000 | 92.34 | 93.23 | 92.21 | 92.33 | 00:00:00 | | 2009-07-02 | 212,098,500 | 91.13 | 92.36 | 89.76 | 89.81 | 00:00:00 | | 2009-07-06 | 170,571,300 | 88.94 | 89.93 | 88.66 | 89.80 | 00:00:00 | | 2009-07-07 | 198,461,300 | 89.71 | 89.82 | 88.00 | 88.06 | 00:00:00 | | 2009-07-08 | 247,929,400 | 88.59 | 88.80 | 87.00 | 88.00 | 00:00:00 | | 2009-07-09 | 163,777,600 | 88.61 | 88.90 | 87.91 | 88.17 | 00:00:00 | | 2009-07-10 | 173,363,600 | 87.70 | 88.49 | 87.35 | 87.96 | 00:00:00 | | 2009-07-13 | 217,212,500 | 88.31 | 90.17 | 87.59 | 90.10 | 00:00:00 | | 2009-07-14 | 181,487,400 | 90.38 | 90.69 | 89.73 | 90.61 | 00:00:00 | | 2009-07-15 | 220,264,300 | 91.81 | 93.51 | 90.68 | 93.26 | 00:00:00 | | 2009-07-16 | 231,095,600 | 93.00 | 94.51 | 92.82 | 93.11 | 00:00:00 | | 2009-07-17 | 138,494,200 | 94.06 | 94.32 | 93.54 | 94.13 | 00:00:00 | | 2009-07-20 | 164,089,700 | 94.68 | 95.29 | 94.19 | 95.13 | 00:00:00 | | 2009-07-21 | 217,718,300 | 95.87 | 95.90 | 94.42 | 95.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
