|
 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 | | 2018-08-09 | 35,716,976 | 285.53 | 285.97 | 284.92 | 285.07 | 00:00:00 | | 2018-08-10 | 77,076,044 | 283.45 | 284.06 | 282.36 | 283.16 | 00:00:00 | | 2018-08-13 | 65,732,909 | 283.47 | 284.16 | 281.77 | 282.10 | 00:00:00 | | 2018-08-14 | 43,842,031 | 282.92 | 284.17 | 282.48 | 283.90 | 00:00:00 | | 2018-08-15 | 102,925,355 | 282.38 | 282.54 | 280.16 | 281.78 | 00:00:00 | | 2018-08-16 | 69,967,919 | 283.40 | 285.04 | 283.36 | 284.06 | 00:00:00 | | 2018-08-17 | 65,618,481 | 283.83 | 285.56 | 283.37 | 285.06 | 00:00:00 | | 2018-08-20 | 39,807,490 | 285.57 | 285.97 | 285.06 | 285.67 | 00:00:00 | | 2018-08-21 | 67,271,983 | 286.25 | 287.31 | 285.71 | 286.34 | 00:00:00 | | 2018-08-22 | 44,993,333 | 285.88 | 286.76 | 285.58 | 286.17 | 00:00:00 | | 2018-08-23 | 49,204,851 | 285.97 | 286.94 | 285.43 | 285.79 | 00:00:00 | | 2018-08-24 | 57,487,399 | 286.44 | 287.67 | 286.38 | 287.51 | 00:00:00 | | 2018-08-27 | 57,072,377 | 288.86 | 289.90 | 288.68 | 289.78 | 00:00:00 | | 2018-08-28 | 46,943,472 | 290.30 | 290.42 | 289.40 | 289.92 | 00:00:00 | | 2018-08-29 | 61,485,514 | 290.16 | 291.74 | 289.89 | 291.48 | 00:00:00 | | 2018-08-30 | 61,137,549 | 290.94 | 291.36 | 289.63 | 290.30 | 00:00:00 | | 2018-08-31 | 6,237,467 | 289.84 | 290.66 | 289.79 | 290.57 | 00:00:00 | | 2018-09-04 | 57,594,367 | 289.84 | 290.21 | 288.68 | 289.81 | 00:00:00 | | 2018-09-05 | 72,452,437 | 289.41 | 289.64 | 287.89 | 289.03 | 00:00:00 | | 2018-09-06 | 65,909,863 | 289.15 | 289.49 | 287.00 | 288.16 | 00:00:00 | | 2018-09-07 | 73,524,824 | 286.98 | 288.70 | 286.71 | 287.60 | 00:00:00 | | 2018-09-10 | 50,191,113 | 288.74 | 289.04 | 287.88 | 288.10 | 00:00:00 | | 2018-09-11 | 50,530,492 | 287.37 | 289.55 | 286.98 | 289.05 | 00:00:00 | | 2018-09-12 | 59,226,774 | 289.06 | 289.80 | 288.23 | 289.12 | 00:00:00 | | 2018-09-13 | 51,034,222 | 289.01 | 289.73 | 288.69 | 289.52 | 00:00:00 | | 2018-09-14 | 55,079,875 | 289.75 | 289.96 | 288.69 | 289.57 | 00:00:00 | | 2018-09-17 | 68,244,043 | 289.51 | 289.55 | 287.73 | 288.04 | 00:00:00 | | 2018-09-18 | 61,930,407 | 288.27 | 290.27 | 288.24 | 289.60 | 00:00:00 | | 2018-09-19 | 49,080,562 | 289.66 | 290.37 | 289.51 | 289.91 | 00:00:00 | | 2018-09-20 | 100,360,646 | 291.32 | 292.61 | 289.92 | 292.26 | 00:00:00 | | 2018-09-21 | 105,479,656 | 293.09 | 293.22 | 291.81 | 291.99 | 00:00:00 | | 2018-09-24 | 53,409,645 | 291.34 | 291.50 | 290.37 | 291.02 | 00:00:00 | | 2018-09-25 | 44,370,037 | 291.53 | 291.65 | 290.48 | 290.75 | 00:00:00 | | 2018-09-26 | 79,739,674 | 290.91 | 292.24 | 289.41 | 289.88 | 00:00:00 | | 2018-09-27 | 59,249,455 | 290.41 | 291.91 | 290.10 | 290.69 | 00:00:00 | | 2018-09-28 | 70,091,385 | 289.99 | 291.28 | 289.95 | 290.72 | 00:00:00 | | 2018-10-01 | 62,078,937 | 292.11 | 292.93 | 290.98 | 291.73 | 00:00:00 | | 2018-10-02 | 47,258,227 | 291.56 | 292.36 | 291.14 | 291.56 | 00:00:00 | | 2018-10-03 | 64,694,594 | 292.74 | 293.21 | 291.32 | 291.72 | 00:00:00 | | 2018-10-04 | 111,545,910 | 291.18 | 291.24 | 287.66 | 289.44 | 00:00:00 | | 2018-10-05 | 105,951,698 | 289.69 | 290.27 | 286.22 | 287.82 | 00:00:00 | | 2018-10-08 | 87,742,172 | 287.05 | 288.22 | 285.50 | 287.82 | 00:00:00 | | 2018-10-09 | 74,338,982 | 287.39 | 288.86 | 286.77 | 287.40 | 00:00:00 | | 2018-10-10 | 214,731,000 | 286.83 | 286.91 | 277.88 | 278.30 | 00:00:00 | | 2018-10-11 | 274,840,491 | 277.08 | 278.90 | 270.36 | 272.17 | 00:00:00 | | 2018-10-12 | 183,186,492 | 276.77 | 277.09 | 272.37 | 275.95 | 00:00:00 | | 2018-10-15 | 102,263,717 | 275.55 | 277.04 | 274.30 | 274.40 | 00:00:00 | | 2018-10-16 | 118,097,799 | 276.60 | 280.82 | 276.07 | 280.40 | 00:00:00 | | 2018-10-17 | 0 | 280.44 | 0.00 | 0.00 | 279.95 | 00:00:00 | | 2018-10-18 | 134,557,525 | 279.40 | 280.07 | 274.97 | 276.40 | 00:00:00 | | 2018-10-19 | 139,901,634 | 277.13 | 279.30 | 275.47 | 276.25 | 00:00:00 | | 2018-10-22 | 82,415,812 | 277.00 | 277.36 | 274.41 | 275.01 | 00:00:00 | | 2018-10-23 | 145,358,676 | 270.95 | 274.87 | 268.61 | 273.61 | 00:00:00 | | 2018-10-24 | 177,806,697 | 273.33 | 273.76 | 264.70 | 265.32 | 00:00:00 | | 2018-10-25 | 138,061,545 | 267.38 | 271.81 | 266.23 | 270.08 | 00:00:00 | | 2018-10-26 | 201,574,596 | 265.92 | 271.00 | 262.29 | 265.33 | 00:00:00 | | 2018-10-29 | 160,749,101 | 268.80 | 270.25 | 259.85 | 263.86 | 00:00:00 | | 2018-10-30 | 157,115,995 | 263.67 | 268.12 | 263.12 | 267.77 | 00:00:00 | | 2018-10-31 | 128,296,325 | 270.65 | 273.23 | 270.12 | 270.63 | 00:00:00 | | 2018-11-01 | 99,495,037 | 271.60 | 273.73 | 270.38 | 273.51 | 00:00:00 | | 2018-11-02 | 122,634,107 | 274.75 | 275.23 | 269.59 | 271.89 | 00:00:00 | | 2018-11-05 | 65,622,482 | 272.44 | 274.01 | 271.35 | 273.39 | 00:00:00 | | 2018-11-06 | 59,054,678 | 273.32 | 275.30 | 273.25 | 275.12 | 00:00:00 | | 2018-11-07 | 102,752,099 | 277.56 | 281.10 | 277.08 | 281.01 | 00:00:00 | | 2018-11-08 | 65,584,886 | 280.11 | 281.22 | 279.22 | 280.50 | 00:00:00 | | 2018-11-09 | 98,812,561 | 279.03 | 279.24 | 276.18 | 277.76 | 00:00:00 | | 2018-11-12 | 99,673,574 | 277.19 | 277.46 | 271.99 | 272.57 | 00:00:00 | | 2018-11-13 | 97,807,050 | 273.09 | 275.33 | 271.25 | 272.06 | 00:00:00 | | 2018-11-14 | 125,335,931 | 274.16 | 274.61 | 268.45 | 270.20 | 00:00:00 | | 2018-11-15 | 135,101,437 | 268.78 | 273.54 | 267.01 | 273.02 | 00:00:00 | | 2018-11-16 | 126,625,217 | 271.79 | 274.75 | 271.21 | 273.73 | 00:00:00 | | 2018-11-19 | 103,061,706 | 273.05 | 273.38 | 268.07 | 269.10 | 00:00:00 | | 2018-11-20 | 136,021,311 | 265.36 | 267.00 | 263.15 | 264.12 | 00:00:00 | | 2018-11-21 | 75,563,743 | 265.86 | 267.15 | 265.01 | 265.02 | 00:00:00 | | 2018-11-23 | 42,807,878 | 263.18 | 264.82 | 263.07 | 263.25 | 00:00:00 | | 2018-11-26 | 79,981,362 | 265.78 | 267.75 | 265.34 | 267.50 | 00:00:00 | | 2018-11-27 | 75,297,921 | 266.34 | 268.40 | 265.66 | 268.40 | 00:00:00 | | 2018-11-28 | 127,629,633 | 269.60 | 274.58 | 268.33 | 274.58 | 00:00:00 | | 2018-11-29 | 82,346,420 | 273.71 | 275.55 | 272.43 | 273.98 | 00:00:00 | | 2018-11-30 | 98,204,190 | 273.81 | 276.28 | 273.45 | 275.65 | 00:00:00 | | 2018-12-03 | 103,017,719 | 280.28 | 280.40 | 277.51 | 279.30 | 00:00:00 | | 2018-12-04 | 176,147,153 | 278.37 | 278.85 | 269.90 | 270.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
