SPYSPY08/16/18 11:56
LAST:

 390.4		CHANGE:
 0.77		OPEN:
390.1		HIGH:
390.4		ASK:
380.0		VOLUME:
56
CHANGE(%):
0.20		PREV:
389.6		LOW:
389.5		BID:
384.5		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/16/18390.1390.4389.5390.4560
08/15/18389.6389.6389.6389.600
08/14/18388.6389.6388.6389.6280
08/13/18388.1388.1387.7387.7490
08/10/18384.5384.5384.5384.500
08/09/18384.0384.5384.0384.5390
08/08/18384.9384.9384.9384.9420
08/07/18385.3385.4385.3385.42020
08/06/18383.3383.3383.3383.300
08/03/18383.4383.6383.3383.37640
FUNDAMENTALS
Sector:
Industry:
52wk range:305.00 - 389.60
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,807320.42
DJI25,5593961.58
SP5002,841220.79
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,17400.02
BDI1,200494.26
HSI30,063-2530.83