Quantcast

S&P 500 Index Historical Stock Prices

(ETF)
SPY 
$282.33
*  
1.02
0.36%
Get SPY Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading SPY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 281.585 282.66 281.30 282.33 62,199,606
03/18/2019 281.55 282.66 281.3 282.33 61,813,150
03/15/2019 280.54 282.21 280.33 281.31 80,558,110
03/14/2019 281.37 281.84 280.6662 281.16 67,354,180
03/13/2019 280.48 282.38 280.3 281.34 80,111,580
03/12/2019 279.06 280.07 278.85 279.49 79,432,230
03/11/2019 275.26 278.62 275.23 278.44 64,752,480
03/08/2019 272.94 274.65 272.42 274.46 85,634,780
03/07/2019 276.83 276.99 274.07 275.01 94,692,650
03/06/2019 279.15 279.16 276.97 277.33 74,824,560
03/05/2019 279.54 279.76 278.41 279.02 58,813,100
03/04/2019 281.6 281.87 276.84 279.4 106,181,700
03/01/2019 280.44 280.88 278.82 280.42 77,586,110
02/28/2019 278.96 279.45 278.32 278.68 69,048,080
02/27/2019 278.52 279.59 277.48 279.2 56,131,350
02/26/2019 279.13 280.3 278.9 279.32 56,491,990
02/25/2019 280.73 281.31 279.43 279.52 68,642,630
02/22/2019 278.11 279.36 277.4029 279.14 77,132,070
02/21/2019 277.7 278.1 276.345 277.42 63,984,460
02/20/2019 277.81 278.92 277.25 278.41 76,479,570
02/19/2019 276.481 278.58 276.47 277.85 58,802,310
02/15/2019 276.36 277.41 276.13 277.37 96,744,830
02/14/2019 273.78 275.64 272.87 274.38 82,409,970
02/13/2019 275.03 275.93 274.56 274.99 64,930,780
02/12/2019 272.42 274.52 272.34 274.1 71,990,420
02/11/2019 271.2 271.49 270.03 270.62 67,807,910
02/08/2019 268.75 270.58 267.83 270.47 75,742,440
02/07/2019 270.94 271.55 268.29 270.14 95,030,290
02/06/2019 272.79 273.34 271.92 272.74 58,009,950
02/05/2019 272.44 273.44 271.88 273.1 79,447,070
02/04/2019 270.11 272.03 269.36 271.96 60,610,790
02/01/2019 270.15 271.2 269.18 270.06 85,738,850
01/31/2019 267.51 270.47 267.27 269.93 103,347,200
01/30/2019 265.1 268.52 264.25 267.58 92,069,900
01/29/2019 263.92 264.55 262.48 263.41 65,024,130
01/28/2019 263.39 263.83 261.79 263.76 85,027,280
01/25/2019 265.61 266.7 263.6595 265.78 96,838,230
01/24/2019 263.21 264.2 262.08 263.55 58,643,080
01/23/2019 264.01 264.79 260.66 263.41 84,305,190
01/22/2019 264.82 265.06 261.06 262.86 115,253,300
01/18/2019 264.98 266.98 262.998 266.46 124,175,900
01/17/2019 260.01 263.92 259.96 262.96 94,873,800
01/16/2019 260.83 261.9666 260.6 260.98 77,489,420
01/15/2019 257.82 260.7 257.81 260.35 84,892,580
01/14/2019 256.86 258.3 256.41 257.4 69,913,980
01/11/2019 257.68 259.0098 257.03 258.98 72,812,270
01/10/2019 256.26 259.16 255.5 258.88 96,462,500
01/09/2019 257.56 258.91 256.19 257.97 94,640,560
01/08/2019 256.82 257.31 254 256.77 101,804,900
01/07/2019 252.69 255.95 251.69 254.38 102,307,400
01/04/2019 247.59 253.11 247.17 252.39 142,444,500
01/03/2019 248.23 248.57 243.67 244.21 142,029,300
01/02/2019 245.98 251.21 245.95 250.18 126,041,700
12/31/2018 249.56 250.19 247.47 249.92 143,399,900
12/28/2018 249.58 251.4 246.45 247.75 152,931,300
12/27/2018 242.57 248.29 238.96 248.07 184,664,900
12/26/2018 235.97 246.18 233.76 246.18 217,567,600
12/24/2018 239.04 240.8355 234.27 234.34 147,311,600
12/21/2018 246.74 249.71 239.98 240.7 252,779,300
12/20/2018 249.86 251.62 244.65 247.17 247,438,000
12/19/2018 255.17 259.4 249.35 251.26 214,312,900
12/18/2018 257.2 257.95 253.28 255.08 133,073,600
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio