|
 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 | | 2002-05-28 | 24,236,900 | 109.05 | 109.13 | 107.45 | 108.10 | 00:00:00 | | 2002-05-29 | 14,773,300 | 107.62 | 108.02 | 107.13 | 107.30 | 00:00:00 | | 2002-05-30 | 18,217,900 | 106.55 | 107.51 | 105.90 | 107.00 | 00:00:00 | | 2002-05-31 | 19,826,300 | 107.40 | 108.56 | 106.85 | 107.22 | 00:00:00 | | 2002-06-03 | 26,056,300 | 107.09 | 107.60 | 104.13 | 104.37 | 00:00:00 | | 2002-06-04 | 25,856,200 | 104.15 | 105.20 | 103.55 | 104.63 | 00:00:00 | | 2002-06-05 | 19,695,900 | 104.95 | 105.67 | 104.35 | 105.61 | 00:00:00 | | 2002-06-06 | 22,998,500 | 105.54 | 105.60 | 103.15 | 103.46 | 00:00:00 | | 2002-06-07 | 24,011,600 | 101.78 | 103.92 | 101.72 | 103.34 | 00:00:00 | | 2002-06-10 | 18,759,900 | 103.24 | 104.46 | 103.02 | 103.74 | 00:00:00 | | 2002-06-11 | 19,990,700 | 104.13 | 104.54 | 101.73 | 101.96 | 00:00:00 | | 2002-06-12 | 31,266,000 | 101.71 | 102.81 | 100.78 | 102.58 | 00:00:00 | | 2002-06-13 | 21,043,900 | 102.13 | 103.00 | 101.34 | 101.55 | 00:00:00 | | 2002-06-14 | 39,267,500 | 100.31 | 101.56 | 98.50 | 101.40 | 00:00:00 | | 2002-06-17 | 17,647,200 | 101.92 | 104.34 | 101.85 | 104.12 | 00:00:00 | | 2002-06-18 | 21,628,500 | 103.74 | 105.03 | 103.63 | 104.97 | 00:00:00 | | 2002-06-19 | 21,540,700 | 103.50 | 104.43 | 102.24 | 102.52 | 00:00:00 | | 2002-06-20 | 25,691,000 | 102.26 | 103.05 | 100.96 | 101.21 | 00:00:00 | | 2002-06-21 | 31,190,700 | 100.47 | 100.93 | 98.68 | 99.28 | 00:00:00 | | 2002-06-24 | 37,169,700 | 98.61 | 100.69 | 97.25 | 99.80 | 00:00:00 | | 2002-06-25 | 33,355,000 | 100.30 | 100.89 | 97.54 | 97.56 | 00:00:00 | | 2002-06-26 | 37,913,600 | 95.20 | 98.15 | 95.19 | 97.72 | 00:00:00 | | 2002-06-27 | 31,616,400 | 98.50 | 99.49 | 96.57 | 99.43 | 00:00:00 | | 2002-06-28 | 28,184,200 | 99.24 | 100.50 | 98.88 | 98.96 | 00:00:00 | | 2002-07-01 | 20,270,200 | 99.18 | 99.80 | 96.89 | 97.03 | 00:00:00 | | 2002-07-02 | 34,213,900 | 96.86 | 97.20 | 94.77 | 94.97 | 00:00:00 | | 2002-07-03 | 30,565,800 | 94.62 | 95.84 | 93.72 | 95.51 | 00:00:00 | | 2002-07-05 | 19,013,500 | 96.78 | 99.53 | 96.66 | 99.31 | 00:00:00 | | 2002-07-08 | 19,118,600 | 98.98 | 99.70 | 97.56 | 98.07 | 00:00:00 | | 2002-07-09 | 28,620,400 | 97.73 | 98.34 | 95.01 | 95.60 | 00:00:00 | | 2002-07-10 | 50,522,500 | 96.00 | 96.07 | 92.04 | 92.12 | 00:00:00 | | 2002-07-11 | 59,476,500 | 91.76 | 93.35 | 90.32 | 92.87 | 00:00:00 | | 2002-07-12 | 39,018,600 | 93.33 | 93.89 | 91.52 | 91.85 | 00:00:00 | | 2002-07-15 | 77,317,200 | 91.64 | 92.40 | 87.89 | 92.34 | 00:00:00 | | 2002-07-16 | 53,282,400 | 91.12 | 92.38 | 89.87 | 90.56 | 00:00:00 | | 2002-07-17 | 48,880,600 | 92.46 | 93.30 | 89.75 | 90.74 | 00:00:00 | | 2002-07-18 | 32,656,700 | 90.70 | 91.10 | 87.75 | 87.80 | 00:00:00 | | 2002-07-19 | 77,572,600 | 86.76 | 87.55 | 84.30 | 84.71 | 00:00:00 | | 2002-07-22 | 78,134,000 | 84.10 | 85.91 | 81.45 | 82.20 | 00:00:00 | | 2002-07-23 | 74,484,100 | 82.55 | 83.24 | 79.75 | 79.95 | 00:00:00 | | 2002-07-24 | 107,022,800 | 78.13 | 85.12 | 77.68 | 84.72 | 00:00:00 | | 2002-07-25 | 87,176,600 | 84.27 | 85.85 | 81.60 | 84.00 | 00:00:00 | | 2002-07-26 | 41,206,800 | 84.65 | 85.93 | 83.80 | 85.60 | 00:00:00 | | 2002-07-29 | 53,492,900 | 87.50 | 90.34 | 87.30 | 89.77 | 00:00:00 | | 2002-07-30 | 47,532,200 | 89.32 | 91.40 | 88.72 | 90.94 | 00:00:00 | | 2002-07-31 | 44,669,900 | 90.49 | 91.55 | 89.25 | 91.16 | 00:00:00 | | 2002-08-01 | 66,571,900 | 90.88 | 91.35 | 88.33 | 88.78 | 00:00:00 | | 2002-08-02 | 51,772,900 | 88.50 | 88.91 | 85.62 | 86.79 | 00:00:00 | | 2002-08-05 | 47,191,300 | 86.49 | 86.93 | 83.55 | 83.77 | 00:00:00 | | 2002-08-06 | 64,730,000 | 85.23 | 87.90 | 85.11 | 86.59 | 00:00:00 | | 2002-08-07 | 43,289,400 | 87.87 | 88.50 | 85.77 | 88.10 | 00:00:00 | | 2002-08-08 | 48,339,800 | 88.42 | 91.10 | 87.80 | 90.95 | 00:00:00 | | 2002-08-09 | 41,879,200 | 90.10 | 91.94 | 89.35 | 91.29 | 00:00:00 | | 2002-08-12 | 25,841,700 | 89.99 | 91.27 | 89.55 | 90.62 | 00:00:00 | | 2002-08-13 | 49,690,500 | 90.15 | 91.66 | 88.65 | 88.97 | 00:00:00 | | 2002-08-14 | 57,423,600 | 89.02 | 92.63 | 88.02 | 92.22 | 00:00:00 | | 2002-08-15 | 45,551,500 | 92.84 | 93.99 | 92.20 | 93.50 | 00:00:00 | | 2002-08-16 | 36,517,300 | 92.82 | 94.08 | 92.00 | 93.22 | 00:00:00 | | 2002-08-19 | 33,669,900 | 93.46 | 95.75 | 93.10 | 95.40 | 00:00:00 | | 2002-08-20 | 30,508,300 | 94.82 | 95.40 | 93.62 | 94.39 | 00:00:00 | | 2002-08-21 | 39,628,900 | 95.06 | 95.78 | 93.57 | 95.75 | 00:00:00 | | 2002-08-22 | 38,399,800 | 95.49 | 97.15 | 95.07 | 96.68 | 00:00:00 | | 2002-08-23 | 33,716,400 | 96.01 | 96.15 | 94.15 | 94.60 | 00:00:00 | | 2002-08-26 | 33,830,100 | 94.91 | 95.64 | 93.50 | 95.26 | 00:00:00 | | 2002-08-27 | 35,335,700 | 95.70 | 96.25 | 93.50 | 94.16 | 00:00:00 | | 2002-08-28 | 38,970,600 | 93.28 | 93.49 | 91.80 | 92.10 | 00:00:00 | | 2002-08-29 | 42,965,700 | 91.27 | 93.05 | 90.81 | 92.14 | 00:00:00 | | 2002-08-30 | 30,366,700 | 91.68 | 93.39 | 91.40 | 91.78 | 00:00:00 | | 2002-09-03 | 76,586,400 | 90.73 | 91.00 | 88.15 | 88.28 | 00:00:00 | | 2002-09-04 | 51,099,500 | 88.61 | 90.25 | 88.06 | 89.54 | 00:00:00 | | 2002-09-05 | 67,250,900 | 88.49 | 89.43 | 87.50 | 88.78 | 00:00:00 | | 2002-09-06 | 38,622,200 | 89.75 | 90.57 | 89.34 | 90.00 | 00:00:00 | | 2002-09-09 | 33,998,400 | 89.10 | 91.35 | 88.80 | 90.66 | 00:00:00 | | 2002-09-10 | 41,416,600 | 91.14 | 91.78 | 90.56 | 91.70 | 00:00:00 | | 2002-09-11 | 27,711,200 | 92.47 | 93.33 | 91.10 | 91.13 | 00:00:00 | | 2002-09-12 | 43,601,700 | 90.75 | 90.84 | 88.99 | 89.45 | 00:00:00 | | 2002-09-13 | 41,131,000 | 88.69 | 89.90 | 88.25 | 89.67 | 00:00:00 | | 2002-09-16 | 28,167,600 | 89.31 | 89.89 | 88.46 | 89.89 | 00:00:00 | | 2002-09-17 | 47,609,700 | 90.89 | 91.19 | 87.75 | 87.83 | 00:00:00 | | 2002-09-18 | 54,719,400 | 87.01 | 88.50 | 86.28 | 86.95 | 00:00:00 | | 2002-09-19 | 48,510,500 | 85.99 | 86.80 | 84.70 | 84.70 | 00:00:00 | | 2002-09-20 | 46,325,600 | 84.92 | 85.20 | 84.05 | 84.35 | 00:00:00 | | 2002-09-23 | 46,893,800 | 83.65 | 84.06 | 82.69 | 83.66 | 00:00:00 | | 2002-09-24 | 69,507,000 | 82.44 | 83.65 | 81.85 | 82.31 | 00:00:00 | | 2002-09-25 | 59,294,400 | 83.37 | 84.77 | 82.04 | 84.35 | 00:00:00 | | 2002-09-26 | 53,638,000 | 85.02 | 85.97 | 84.45 | 85.73 | 00:00:00 | | 2002-09-27 | 64,648,300 | 85.00 | 85.63 | 82.75 | 82.75 | 00:00:00 | | 2002-09-30 | 73,096,400 | 82.00 | 82.80 | 80.90 | 81.79 | 00:00:00 | | 2002-10-01 | 67,198,100 | 82.43 | 85.77 | 81.47 | 85.72 | 00:00:00 | | 2002-10-02 | 56,749,100 | 84.69 | 85.53 | 82.60 | 83.15 | 00:00:00 | | 2002-10-03 | 55,547,000 | 83.14 | 84.60 | 81.95 | 82.31 | 00:00:00 | | 2002-10-04 | 68,483,700 | 82.80 | 82.92 | 79.58 | 80.80 | 00:00:00 | | 2002-10-07 | 53,188,000 | 80.06 | 81.20 | 78.55 | 79.13 | 00:00:00 | | 2002-10-08 | 79,531,000 | 79.81 | 81.31 | 78.20 | 80.37 | 00:00:00 | | 2002-10-09 | 79,956,400 | 79.09 | 79.70 | 77.78 | 78.10 | 00:00:00 | | 2002-10-10 | 76,749,000 | 77.94 | 81.07 | 77.07 | 80.63 | 00:00:00 | | 2002-10-11 | 82,308,300 | 82.10 | 84.73 | 81.82 | 84.16 | 00:00:00 | | 2002-10-14 | 40,631,900 | 83.20 | 84.85 | 83.04 | 84.63 | 00:00:00 | | 2002-10-15 | 82,320,300 | 86.99 | 88.72 | 86.85 | 88.70 | 00:00:00 | | 2002-10-16 | 62,977,800 | 87.41 | 87.80 | 85.92 | 86.55 | 00:00:00 | | 2002-10-17 | 68,534,100 | 88.87 | 89.30 | 87.85 | 88.27 | 00:00:00 | | 2002-10-18 | 47,448,700 | 87.65 | 89.11 | 86.93 | 88.64 | 00:00:00 | | 2002-10-21 | 45,859,100 | 88.12 | 90.50 | 87.57 | 90.17 | 00:00:00 | | 2002-10-22 | 40,966,800 | 89.05 | 90.01 | 88.52 | 89.52 | 00:00:00 | | 2002-10-23 | 54,905,800 | 88.77 | 90.27 | 87.68 | 90.20 | 00:00:00 | | 2002-10-24 | 54,987,400 | 90.75 | 90.90 | 88.10 | 88.36 | 00:00:00 | | 2002-10-25 | 43,672,100 | 88.21 | 90.39 | 87.94 | 90.20 | 00:00:00 | | 2002-10-28 | 39,416,100 | 91.15 | 91.29 | 88.85 | 89.61 | 00:00:00 | | 2002-10-29 | 59,508,200 | 89.08 | 89.49 | 87.00 | 88.57 | 00:00:00 | | 2002-10-30 | 41,688,600 | 88.68 | 89.96 | 88.23 | 89.43 | 00:00:00 | | 2002-10-31 | 41,620,600 | 89.66 | 90.30 | 88.19 | 88.52 | 00:00:00 | | 2002-11-01 | 51,878,900 | 88.35 | 90.82 | 88.05 | 90.27 | 00:00:00 | | 2002-11-04 | 49,080,600 | 91.80 | 92.94 | 90.90 | 91.13 | 00:00:00 | | 2002-11-05 | 37,270,800 | 90.84 | 92.07 | 90.84 | 91.85 | 00:00:00 | | 2002-11-06 | 65,013,100 | 92.48 | 93.07 | 90.79 | 93.04 | 00:00:00 | | 2002-11-07 | 51,572,000 | 92.02 | 92.22 | 90.22 | 90.76 | 00:00:00 | | 2002-11-08 | 37,905,400 | 90.53 | 91.57 | 89.52 | 89.65 | 00:00:00 | | 2002-11-11 | 33,505,100 | 89.51 | 89.56 | 87.80 | 88.26 | 00:00:00 | | 2002-11-12 | 37,724,500 | 88.66 | 89.93 | 88.37 | 88.96 | 00:00:00 | | 2002-11-13 | 63,891,500 | 88.32 | 89.74 | 87.45 | 89.05 | 00:00:00 | | 2002-11-14 | 31,896,800 | 90.07 | 91.00 | 89.75 | 90.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
