|
 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 | | 2000-12-13 | 6,070,500 | 139.25 | 139.41 | 136.03 | 136.14 | 00:00:00 | | 2000-12-14 | 7,678,400 | 135.88 | 136.50 | 134.03 | 134.41 | 00:00:00 | | 2000-12-15 | 9,065,300 | 133.13 | 133.13 | 130.56 | 130.97 | 00:00:00 | | 2000-12-18 | 7,235,400 | 132.06 | 133.47 | 131.77 | 132.72 | 00:00:00 | | 2000-12-19 | 9,616,600 | 132.47 | 134.97 | 130.02 | 130.02 | 00:00:00 | | 2000-12-20 | 9,994,300 | 128.63 | 128.94 | 126.09 | 126.25 | 00:00:00 | | 2000-12-21 | 14,331,500 | 126.00 | 128.86 | 125.53 | 127.12 | 00:00:00 | | 2000-12-22 | 10,182,900 | 129.00 | 131.11 | 128.84 | 130.94 | 00:00:00 | | 2000-12-26 | 4,665,300 | 130.84 | 132.34 | 130.28 | 132.34 | 00:00:00 | | 2000-12-27 | 4,854,100 | 131.75 | 133.73 | 131.25 | 133.31 | 00:00:00 | | 2000-12-28 | 8,358,700 | 132.81 | 133.88 | 132.59 | 133.72 | 00:00:00 | | 2000-12-29 | 8,774,600 | 134.06 | 134.28 | 131.19 | 131.19 | 00:00:00 | | 2001-01-02 | 8,737,500 | 132.00 | 132.16 | 127.56 | 128.81 | 00:00:00 | | 2001-01-03 | 19,431,600 | 128.31 | 136.00 | 127.66 | 135.00 | 00:00:00 | | 2001-01-04 | 9,219,000 | 134.94 | 135.47 | 133.00 | 133.55 | 00:00:00 | | 2001-01-05 | 12,911,400 | 133.47 | 133.63 | 129.19 | 129.19 | 00:00:00 | | 2001-01-08 | 6,625,300 | 129.88 | 130.19 | 127.69 | 130.19 | 00:00:00 | | 2001-01-09 | 5,702,400 | 131.05 | 131.50 | 129.42 | 129.84 | 00:00:00 | | 2001-01-10 | 8,746,100 | 129.00 | 132.13 | 128.81 | 132.13 | 00:00:00 | | 2001-01-11 | 7,245,100 | 131.09 | 133.48 | 131.09 | 132.25 | 00:00:00 | | 2001-01-12 | 7,244,000 | 132.69 | 133.72 | 131.28 | 132.00 | 00:00:00 | | 2001-01-16 | 8,542,200 | 132.00 | 133.19 | 131.52 | 132.84 | 00:00:00 | | 2001-01-17 | 7,851,400 | 134.84 | 135.05 | 132.64 | 133.45 | 00:00:00 | | 2001-01-18 | 8,107,000 | 133.44 | 135.70 | 132.94 | 134.78 | 00:00:00 | | 2001-01-19 | 7,782,500 | 136.19 | 136.19 | 133.88 | 134.02 | 00:00:00 | | 2001-01-22 | 7,050,900 | 134.25 | 135.78 | 133.56 | 134.91 | 00:00:00 | | 2001-01-23 | 8,463,100 | 134.47 | 136.66 | 134.16 | 135.97 | 00:00:00 | | 2001-01-24 | 6,199,900 | 136.25 | 137.31 | 135.84 | 136.38 | 00:00:00 | | 2001-01-25 | 10,818,300 | 136.25 | 137.25 | 135.66 | 136.03 | 00:00:00 | | 2001-01-26 | 7,136,800 | 135.16 | 136.13 | 134.45 | 135.88 | 00:00:00 | | 2001-01-29 | 6,705,900 | 135.50 | 136.90 | 135.37 | 136.60 | 00:00:00 | | 2001-01-30 | 7,069,100 | 136.30 | 137.92 | 135.79 | 137.80 | 00:00:00 | | 2001-01-31 | 9,706,900 | 137.40 | 138.70 | 136.60 | 137.02 | 00:00:00 | | 2001-02-01 | 8,239,100 | 137.10 | 137.95 | 136.25 | 137.93 | 00:00:00 | | 2001-02-02 | 8,276,600 | 137.40 | 137.99 | 134.75 | 134.80 | 00:00:00 | | 2001-02-05 | 4,352,900 | 134.80 | 135.94 | 134.75 | 135.79 | 00:00:00 | | 2001-02-06 | 7,106,700 | 135.30 | 136.70 | 135.22 | 135.39 | 00:00:00 | | 2001-02-07 | 5,748,700 | 134.72 | 135.40 | 133.68 | 134.69 | 00:00:00 | | 2001-02-08 | 5,943,300 | 134.80 | 135.40 | 133.10 | 133.12 | 00:00:00 | | 2001-02-09 | 9,913,000 | 133.35 | 133.35 | 131.26 | 131.84 | 00:00:00 | | 2001-02-12 | 5,804,400 | 131.70 | 133.50 | 131.70 | 133.35 | 00:00:00 | | 2001-02-13 | 6,587,600 | 133.70 | 134.17 | 132.00 | 132.26 | 00:00:00 | | 2001-02-14 | 8,400,100 | 132.65 | 132.65 | 130.66 | 132.06 | 00:00:00 | | 2001-02-15 | 5,929,800 | 132.84 | 133.52 | 131.99 | 133.34 | 00:00:00 | | 2001-02-16 | 6,434,900 | 131.00 | 131.29 | 129.30 | 130.40 | 00:00:00 | | 2001-02-20 | 5,760,000 | 131.04 | 131.14 | 128.10 | 128.39 | 00:00:00 | | 2001-02-21 | 10,910,800 | 127.90 | 128.84 | 125.50 | 125.62 | 00:00:00 | | 2001-02-22 | 21,281,600 | 126.35 | 126.54 | 123.02 | 125.81 | 00:00:00 | | 2001-02-23 | 20,173,000 | 125.08 | 125.54 | 121.80 | 124.96 | 00:00:00 | | 2001-02-26 | 11,503,700 | 125.80 | 127.62 | 124.50 | 127.62 | 00:00:00 | | 2001-02-27 | 11,415,000 | 126.80 | 127.84 | 125.51 | 126.44 | 00:00:00 | | 2001-02-28 | 14,825,800 | 126.75 | 126.84 | 123.27 | 123.95 | 00:00:00 | | 2001-03-01 | 14,672,000 | 124.05 | 124.60 | 121.75 | 124.60 | 00:00:00 | | 2001-03-02 | 12,564,300 | 122.50 | 125.65 | 122.30 | 123.61 | 00:00:00 | | 2001-03-05 | 5,293,200 | 124.15 | 124.78 | 123.81 | 124.74 | 00:00:00 | | 2001-03-06 | 6,917,000 | 126.35 | 127.75 | 125.49 | 126.08 | 00:00:00 | | 2001-03-07 | 6,371,700 | 126.90 | 127.04 | 125.76 | 126.98 | 00:00:00 | | 2001-03-08 | 6,055,000 | 126.60 | 127.24 | 126.14 | 127.12 | 00:00:00 | | 2001-03-09 | 10,020,300 | 126.10 | 126.10 | 123.11 | 123.36 | 00:00:00 | | 2001-03-12 | 13,972,900 | 122.34 | 122.50 | 117.75 | 118.08 | 00:00:00 | | 2001-03-13 | 12,888,000 | 119.40 | 120.44 | 117.53 | 120.02 | 00:00:00 | | 2001-03-14 | 19,883,400 | 117.05 | 119.29 | 115.75 | 117.65 | 00:00:00 | | 2001-03-15 | 10,370,300 | 118.45 | 118.86 | 117.36 | 117.68 | 00:00:00 | | 2001-03-16 | 58,514,600 | 117.13 | 117.40 | 114.81 | 115.01 | 00:00:00 | | 2001-03-19 | 10,067,800 | 115.76 | 117.69 | 114.82 | 117.35 | 00:00:00 | | 2001-03-20 | 15,083,900 | 117.90 | 118.46 | 114.11 | 114.20 | 00:00:00 | | 2001-03-21 | 19,004,600 | 114.18 | 115.26 | 111.90 | 112.26 | 00:00:00 | | 2001-03-22 | 28,624,800 | 112.02 | 112.60 | 108.04 | 111.12 | 00:00:00 | | 2001-03-23 | 12,861,700 | 113.25 | 114.66 | 111.50 | 114.48 | 00:00:00 | | 2001-03-26 | 9,943,800 | 115.70 | 116.27 | 114.77 | 115.94 | 00:00:00 | | 2001-03-27 | 12,880,700 | 115.62 | 118.65 | 115.28 | 118.31 | 00:00:00 | | 2001-03-28 | 10,953,300 | 116.90 | 116.95 | 114.90 | 115.04 | 00:00:00 | | 2001-03-29 | 12,060,300 | 114.70 | 116.50 | 112.14 | 115.48 | 00:00:00 | | 2001-03-30 | 9,183,600 | 115.55 | 116.69 | 114.50 | 116.69 | 00:00:00 | | 2001-04-02 | 10,561,000 | 116.30 | 117.38 | 113.80 | 114.20 | 00:00:00 | | 2001-04-03 | 12,836,000 | 113.98 | 114.15 | 110.06 | 110.39 | 00:00:00 | | 2001-04-04 | 14,884,300 | 110.57 | 112.10 | 109.30 | 110.85 | 00:00:00 | | 2001-04-05 | 21,522,800 | 113.30 | 115.49 | 112.50 | 115.05 | 00:00:00 | | 2001-04-06 | 14,937,800 | 113.99 | 114.40 | 112.06 | 113.30 | 00:00:00 | | 2001-04-09 | 9,034,300 | 114.00 | 114.99 | 112.78 | 114.56 | 00:00:00 | | 2001-04-10 | 17,873,600 | 115.45 | 117.75 | 115.17 | 116.65 | 00:00:00 | | 2001-04-11 | 12,722,300 | 118.78 | 118.99 | 116.14 | 116.73 | 00:00:00 | | 2001-04-12 | 9,233,200 | 116.30 | 118.94 | 115.96 | 118.85 | 00:00:00 | | 2001-04-16 | 7,350,000 | 118.29 | 118.89 | 116.91 | 117.60 | 00:00:00 | | 2001-04-17 | 10,924,700 | 117.31 | 119.66 | 117.02 | 119.26 | 00:00:00 | | 2001-04-18 | 32,481,600 | 121.06 | 126.00 | 120.69 | 124.00 | 00:00:00 | | 2001-04-19 | 13,809,900 | 124.25 | 125.84 | 123.58 | 125.65 | 00:00:00 | | 2001-04-20 | 7,626,700 | 124.90 | 125.40 | 123.66 | 124.50 | 00:00:00 | | 2001-04-23 | 8,451,800 | 123.65 | 123.89 | 121.91 | 122.24 | 00:00:00 | | 2001-04-24 | 10,044,700 | 122.52 | 123.65 | 121.10 | 121.58 | 00:00:00 | | 2001-04-25 | 8,249,000 | 121.42 | 123.67 | 120.95 | 123.17 | 00:00:00 | | 2001-04-26 | 10,590,400 | 123.73 | 125.22 | 123.50 | 123.72 | 00:00:00 | | 2001-04-27 | 7,938,700 | 124.92 | 125.84 | 124.20 | 125.78 | 00:00:00 | | 2001-04-30 | 10,766,900 | 126.45 | 127.27 | 124.67 | 126.66 | 00:00:00 | | 2001-05-01 | 10,578,000 | 125.07 | 127.15 | 124.60 | 127.05 | 00:00:00 | | 2001-05-02 | 9,572,900 | 127.41 | 127.69 | 126.00 | 126.82 | 00:00:00 | | 2001-05-03 | 9,926,200 | 126.13 | 126.15 | 124.22 | 125.21 | 00:00:00 | | 2001-05-04 | 12,145,300 | 123.65 | 127.35 | 123.44 | 127.34 | 00:00:00 | | 2001-05-07 | 7,185,200 | 126.86 | 127.38 | 126.23 | 126.24 | 00:00:00 | | 2001-05-08 | 6,952,600 | 126.86 | 127.10 | 125.56 | 126.18 | 00:00:00 | | 2001-05-09 | 9,507,400 | 125.25 | 126.55 | 125.06 | 125.65 | 00:00:00 | | 2001-05-10 | 6,872,400 | 127.26 | 127.50 | 125.77 | 126.02 | 00:00:00 | | 2001-05-11 | 7,734,400 | 126.00 | 126.49 | 124.40 | 125.15 | 00:00:00 | | 2001-05-14 | 7,914,000 | 124.90 | 125.44 | 124.46 | 125.40 | 00:00:00 | | 2001-05-15 | 9,782,200 | 125.55 | 126.50 | 124.85 | 125.98 | 00:00:00 | | 2001-05-16 | 14,909,000 | 124.84 | 129.20 | 124.62 | 128.95 | 00:00:00 | | 2001-05-17 | 11,824,600 | 129.00 | 130.08 | 128.56 | 129.15 | 00:00:00 | | 2001-05-18 | 6,683,100 | 129.09 | 129.74 | 128.10 | 129.74 | 00:00:00 | | 2001-05-21 | 11,531,500 | 129.84 | 131.84 | 129.15 | 131.65 | 00:00:00 | | 2001-05-22 | 8,342,700 | 131.83 | 132.09 | 131.07 | 131.48 | 00:00:00 | | 2001-05-23 | 12,330,800 | 131.05 | 131.05 | 129.25 | 129.25 | 00:00:00 | | 2001-05-24 | 7,902,800 | 129.47 | 130.00 | 128.55 | 129.63 | 00:00:00 | | 2001-05-25 | 7,425,000 | 129.65 | 129.70 | 127.90 | 128.10 | 00:00:00 | | 2001-05-29 | 9,003,900 | 128.22 | 128.35 | 126.90 | 127.08 | 00:00:00 | | 2001-05-30 | 10,041,800 | 126.59 | 127.09 | 125.00 | 125.30 | 00:00:00 | | 2001-05-31 | 9,874,200 | 125.43 | 126.76 | 125.26 | 125.95 | 00:00:00 | | 2001-06-01 | 8,848,300 | 126.20 | 127.10 | 125.12 | 126.73 | 00:00:00 | | 2001-06-04 | 5,623,500 | 126.80 | 127.43 | 126.08 | 127.34 | 00:00:00 | | 2001-06-05 | 9,115,400 | 127.49 | 129.23 | 127.27 | 128.80 | 00:00:00 | | 2001-06-06 | 12,064,900 | 128.83 | 128.83 | 127.36 | 127.73 | 00:00:00 | | 2001-06-07 | 7,355,300 | 127.05 | 128.35 | 127.00 | 128.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
