|
 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 | | 2001-12-03 | 15,220,400 | 113.65 | 114.08 | 113.01 | 113.37 | 00:00:00 | | 2001-12-04 | 17,239,900 | 113.92 | 115.30 | 113.35 | 115.29 | 00:00:00 | | 2001-12-05 | 25,204,000 | 115.61 | 118.00 | 115.56 | 117.40 | 00:00:00 | | 2001-12-06 | 17,972,900 | 117.34 | 117.94 | 116.93 | 117.34 | 00:00:00 | | 2001-12-07 | 18,857,800 | 116.90 | 117.09 | 115.70 | 116.56 | 00:00:00 | | 2001-12-10 | 13,862,700 | 115.85 | 116.39 | 114.35 | 114.38 | 00:00:00 | | 2001-12-11 | 20,833,300 | 114.90 | 115.72 | 113.90 | 114.15 | 00:00:00 | | 2001-12-12 | 16,171,500 | 114.55 | 114.78 | 113.11 | 114.28 | 00:00:00 | | 2001-12-13 | 19,026,700 | 113.45 | 113.70 | 112.04 | 112.06 | 00:00:00 | | 2001-12-14 | 16,721,900 | 112.33 | 113.49 | 112.00 | 113.13 | 00:00:00 | | 2001-12-17 | 13,925,900 | 112.99 | 114.36 | 112.90 | 114.30 | 00:00:00 | | 2001-12-18 | 13,663,700 | 114.63 | 115.15 | 114.34 | 114.98 | 00:00:00 | | 2001-12-19 | 20,143,400 | 114.09 | 115.92 | 114.00 | 115.79 | 00:00:00 | | 2001-12-20 | 14,867,900 | 115.50 | 115.80 | 114.55 | 114.65 | 00:00:00 | | 2001-12-21 | 14,037,700 | 115.03 | 115.07 | 114.20 | 114.95 | 00:00:00 | | 2001-12-24 | 5,728,800 | 114.83 | 115.04 | 114.61 | 114.73 | 00:00:00 | | 2001-12-26 | 10,304,800 | 114.65 | 116.21 | 114.65 | 115.36 | 00:00:00 | | 2001-12-27 | 9,407,300 | 115.30 | 116.08 | 115.25 | 116.06 | 00:00:00 | | 2001-12-28 | 10,593,800 | 116.29 | 116.75 | 115.92 | 116.00 | 00:00:00 | | 2001-12-31 | 14,619,500 | 116.15 | 116.39 | 114.23 | 114.30 | 00:00:00 | | 2002-01-02 | 18,651,900 | 115.11 | 115.75 | 113.81 | 115.53 | 00:00:00 | | 2002-01-03 | 15,743,000 | 115.65 | 116.95 | 115.54 | 116.84 | 00:00:00 | | 2002-01-04 | 20,140,700 | 117.17 | 117.98 | 116.55 | 117.62 | 00:00:00 | | 2002-01-07 | 13,106,500 | 117.70 | 117.99 | 116.56 | 116.79 | 00:00:00 | | 2002-01-08 | 12,683,700 | 116.79 | 117.06 | 115.97 | 116.52 | 00:00:00 | | 2002-01-09 | 16,610,300 | 116.68 | 117.78 | 115.34 | 115.57 | 00:00:00 | | 2002-01-10 | 12,823,400 | 115.69 | 116.35 | 115.30 | 116.08 | 00:00:00 | | 2002-01-11 | 13,708,400 | 116.21 | 116.28 | 114.70 | 114.94 | 00:00:00 | | 2002-01-14 | 12,301,100 | 114.65 | 114.84 | 113.96 | 114.22 | 00:00:00 | | 2002-01-15 | 20,219,900 | 114.55 | 115.39 | 113.90 | 115.15 | 00:00:00 | | 2002-01-16 | 17,067,000 | 114.30 | 114.40 | 112.69 | 112.82 | 00:00:00 | | 2002-01-17 | 17,283,400 | 113.76 | 114.24 | 113.40 | 113.67 | 00:00:00 | | 2002-01-18 | 17,028,000 | 113.00 | 113.85 | 112.67 | 113.15 | 00:00:00 | | 2002-01-22 | 11,689,300 | 113.75 | 113.93 | 112.02 | 112.37 | 00:00:00 | | 2002-01-23 | 12,438,900 | 112.63 | 113.55 | 112.02 | 113.23 | 00:00:00 | | 2002-01-24 | 12,142,800 | 113.64 | 114.25 | 113.32 | 113.58 | 00:00:00 | | 2002-01-25 | 12,810,700 | 113.12 | 114.18 | 113.04 | 113.55 | 00:00:00 | | 2002-01-28 | 10,589,200 | 113.90 | 114.19 | 112.92 | 113.86 | 00:00:00 | | 2002-01-29 | 27,720,800 | 113.85 | 114.13 | 110.05 | 110.28 | 00:00:00 | | 2002-01-30 | 34,711,800 | 110.39 | 113.39 | 108.40 | 111.87 | 00:00:00 | | 2002-01-31 | 19,909,200 | 112.15 | 113.30 | 111.62 | 113.18 | 00:00:00 | | 2002-02-01 | 15,838,500 | 113.09 | 113.30 | 112.17 | 112.65 | 00:00:00 | | 2002-02-04 | 24,243,400 | 112.23 | 112.23 | 109.44 | 109.85 | 00:00:00 | | 2002-02-05 | 33,614,000 | 109.40 | 110.49 | 108.53 | 109.17 | 00:00:00 | | 2002-02-06 | 29,486,000 | 109.65 | 109.74 | 108.06 | 108.70 | 00:00:00 | | 2002-02-07 | 23,445,400 | 108.72 | 109.86 | 108.00 | 108.02 | 00:00:00 | | 2002-02-08 | 19,277,800 | 108.63 | 110.75 | 108.30 | 110.09 | 00:00:00 | | 2002-02-11 | 18,792,400 | 110.05 | 111.64 | 109.82 | 111.44 | 00:00:00 | | 2002-02-12 | 13,942,500 | 110.96 | 111.71 | 110.03 | 111.09 | 00:00:00 | | 2002-02-13 | 16,781,100 | 111.48 | 112.54 | 111.35 | 112.27 | 00:00:00 | | 2002-02-14 | 20,453,800 | 112.51 | 112.97 | 111.59 | 112.06 | 00:00:00 | | 2002-02-15 | 18,366,800 | 112.15 | 112.24 | 110.71 | 110.89 | 00:00:00 | | 2002-02-19 | 15,988,100 | 110.15 | 110.29 | 108.61 | 108.76 | 00:00:00 | | 2002-02-20 | 29,242,800 | 109.05 | 110.59 | 107.82 | 110.59 | 00:00:00 | | 2002-02-21 | 26,288,600 | 109.93 | 110.63 | 108.26 | 108.30 | 00:00:00 | | 2002-02-22 | 26,572,900 | 108.35 | 109.94 | 107.87 | 109.64 | 00:00:00 | | 2002-02-25 | 17,458,700 | 109.74 | 111.81 | 109.70 | 111.45 | 00:00:00 | | 2002-02-26 | 22,346,500 | 111.60 | 112.04 | 110.57 | 111.22 | 00:00:00 | | 2002-02-27 | 28,597,900 | 111.96 | 112.86 | 110.65 | 111.65 | 00:00:00 | | 2002-02-28 | 23,755,400 | 111.83 | 112.75 | 111.03 | 111.15 | 00:00:00 | | 2002-03-01 | 26,273,600 | 111.72 | 113.85 | 111.51 | 113.74 | 00:00:00 | | 2002-03-04 | 27,184,600 | 113.90 | 115.99 | 113.65 | 115.75 | 00:00:00 | | 2002-03-05 | 22,718,900 | 115.33 | 116.40 | 114.97 | 115.38 | 00:00:00 | | 2002-03-06 | 20,143,200 | 115.10 | 117.15 | 115.07 | 116.75 | 00:00:00 | | 2002-03-07 | 19,330,800 | 117.36 | 117.50 | 115.57 | 116.50 | 00:00:00 | | 2002-03-08 | 19,930,100 | 117.38 | 117.90 | 116.48 | 116.99 | 00:00:00 | | 2002-03-11 | 15,621,800 | 116.89 | 117.90 | 116.43 | 117.24 | 00:00:00 | | 2002-03-12 | 17,153,600 | 116.10 | 117.25 | 115.94 | 117.17 | 00:00:00 | | 2002-03-13 | 17,175,300 | 116.63 | 116.75 | 115.64 | 116.04 | 00:00:00 | | 2002-03-14 | 11,168,100 | 116.04 | 116.43 | 115.63 | 115.88 | 00:00:00 | | 2002-03-15 | 21,220,100 | 115.97 | 116.95 | 115.90 | 116.65 | 00:00:00 | | 2002-03-18 | 17,548,900 | 117.10 | 117.56 | 116.10 | 116.67 | 00:00:00 | | 2002-03-19 | 17,912,000 | 117.30 | 117.74 | 116.82 | 117.45 | 00:00:00 | | 2002-03-20 | 17,114,500 | 116.50 | 116.58 | 115.19 | 115.24 | 00:00:00 | | 2002-03-21 | 25,846,800 | 115.30 | 115.90 | 114.12 | 115.29 | 00:00:00 | | 2002-03-22 | 15,235,400 | 115.50 | 115.94 | 114.70 | 115.04 | 00:00:00 | | 2002-03-25 | 17,499,600 | 115.09 | 115.36 | 113.30 | 113.61 | 00:00:00 | | 2002-03-26 | 19,947,600 | 113.52 | 115.02 | 113.47 | 114.27 | 00:00:00 | | 2002-03-27 | 19,020,300 | 114.03 | 115.01 | 113.76 | 114.57 | 00:00:00 | | 2002-03-28 | 17,532,900 | 114.97 | 115.77 | 114.50 | 114.52 | 00:00:00 | | 2002-04-01 | 17,711,000 | 114.23 | 115.10 | 113.50 | 114.57 | 00:00:00 | | 2002-04-02 | 15,669,500 | 113.98 | 114.95 | 113.77 | 113.94 | 00:00:00 | | 2002-04-03 | 25,658,500 | 114.01 | 114.21 | 112.16 | 113.14 | 00:00:00 | | 2002-04-04 | 23,549,000 | 112.60 | 113.40 | 112.23 | 112.67 | 00:00:00 | | 2002-04-05 | 19,404,900 | 113.19 | 113.63 | 112.18 | 112.69 | 00:00:00 | | 2002-04-08 | 16,470,100 | 111.32 | 113.03 | 111.23 | 112.93 | 00:00:00 | | 2002-04-09 | 15,122,700 | 113.18 | 113.18 | 111.93 | 112.14 | 00:00:00 | | 2002-04-10 | 17,199,300 | 112.10 | 113.54 | 112.09 | 113.41 | 00:00:00 | | 2002-04-11 | 25,453,700 | 112.89 | 113.05 | 110.50 | 110.59 | 00:00:00 | | 2002-04-12 | 14,950,600 | 111.02 | 111.65 | 110.04 | 111.42 | 00:00:00 | | 2002-04-15 | 17,394,900 | 111.62 | 111.86 | 110.20 | 110.57 | 00:00:00 | | 2002-04-16 | 15,040,900 | 111.70 | 113.32 | 111.67 | 113.20 | 00:00:00 | | 2002-04-17 | 12,920,100 | 113.39 | 113.67 | 112.60 | 112.96 | 00:00:00 | | 2002-04-18 | 25,204,800 | 112.90 | 113.46 | 111.15 | 112.47 | 00:00:00 | | 2002-04-19 | 10,499,200 | 113.20 | 113.24 | 112.56 | 112.88 | 00:00:00 | | 2002-04-22 | 13,922,900 | 112.38 | 112.43 | 110.84 | 111.00 | 00:00:00 | | 2002-04-23 | 16,967,000 | 111.09 | 111.48 | 110.17 | 110.52 | 00:00:00 | | 2002-04-24 | 18,902,700 | 110.56 | 111.81 | 109.40 | 109.41 | 00:00:00 | | 2002-04-25 | 25,451,500 | 109.21 | 109.74 | 108.72 | 109.47 | 00:00:00 | | 2002-04-26 | 19,769,800 | 109.79 | 110.01 | 107.29 | 107.39 | 00:00:00 | | 2002-04-29 | 17,724,400 | 107.93 | 108.26 | 106.63 | 106.86 | 00:00:00 | | 2002-04-30 | 19,473,500 | 107.02 | 108.64 | 106.64 | 107.86 | 00:00:00 | | 2002-05-01 | 24,575,600 | 107.97 | 109.25 | 106.80 | 109.18 | 00:00:00 | | 2002-05-02 | 15,666,800 | 109.10 | 109.91 | 107.78 | 108.76 | 00:00:00 | | 2002-05-03 | 18,185,500 | 108.60 | 108.76 | 107.20 | 107.58 | 00:00:00 | | 2002-05-06 | 23,630,400 | 107.64 | 107.99 | 105.31 | 105.47 | 00:00:00 | | 2002-05-07 | 21,910,000 | 106.10 | 106.32 | 104.90 | 105.10 | 00:00:00 | | 2002-05-08 | 27,917,400 | 107.05 | 109.36 | 106.79 | 109.01 | 00:00:00 | | 2002-05-09 | 18,085,600 | 108.65 | 109.10 | 107.58 | 107.75 | 00:00:00 | | 2002-05-10 | 18,958,900 | 107.97 | 108.05 | 105.60 | 105.72 | 00:00:00 | | 2002-05-13 | 14,677,700 | 106.22 | 107.95 | 105.79 | 107.87 | 00:00:00 | | 2002-05-14 | 34,201,200 | 109.62 | 110.37 | 109.00 | 110.22 | 00:00:00 | | 2002-05-15 | 29,535,300 | 109.50 | 110.91 | 109.29 | 109.79 | 00:00:00 | | 2002-05-16 | 28,092,000 | 109.70 | 110.48 | 109.33 | 110.36 | 00:00:00 | | 2002-05-17 | 27,823,700 | 110.66 | 111.25 | 110.10 | 110.90 | 00:00:00 | | 2002-05-20 | 13,833,800 | 110.64 | 110.69 | 109.49 | 109.70 | 00:00:00 | | 2002-05-21 | 16,877,200 | 110.11 | 110.48 | 108.32 | 108.70 | 00:00:00 | | 2002-05-22 | 15,844,200 | 108.22 | 109.12 | 108.00 | 108.94 | 00:00:00 | | 2002-05-23 | 13,879,800 | 109.26 | 110.36 | 108.48 | 110.10 | 00:00:00 | | 2002-05-24 | 11,877,000 | 109.98 | 110.20 | 108.61 | 108.69 | 00:00:00 | | 2002-05-28 | 24,236,900 | 109.05 | 109.13 | 107.45 | 108.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
