STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

520.84

+0.67

(+0.13%)

At close: 04:00PM EDT

519.96

-0.88

(-0.17%)

After hours:

07:59PM EDT

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 19, 2018	279.80	280.41	279.14	280.41	252.81	140,920,100
Jan 18, 2018	279.48	279.96	278.58	279.14	251.67	100,728,000
Jan 17, 2018	278.03	280.05	276.97	279.61	252.09	113,258,800
Jan 16, 2018	279.35	280.09	276.18	276.97	249.71	106,555,100
Jan 12, 2018	276.42	278.11	276.08	277.92	250.57	90,816,100
Jan 11, 2018	274.75	276.12	274.56	276.12	248.95	62,361,500
Jan 10, 2018	273.68	274.42	272.92	274.12	247.14	69,574,300
Jan 09, 2018	274.40	275.25	274.08	274.54	247.52	57,254,000
Jan 08, 2018	273.31	274.10	272.98	273.92	246.96	57,319,200
Jan 05, 2018	272.51	273.56	271.95	273.42	246.51	83,524,000
Jan 04, 2018	271.20	272.16	270.54	271.61	244.88	80,636,400
Jan 03, 2018	268.96	270.64	268.96	270.47	243.85	90,070,400
Jan 02, 2018	267.84	268.81	267.40	268.77	242.32	86,655,700
Dec 29, 2017	268.53	268.55	266.64	266.86	240.60	96,007,400
Dec 28, 2017	267.89	267.92	267.45	267.87	241.51	45,116,100
Dec 27, 2017	267.38	267.73	267.01	267.32	241.01	57,751,000
Dec 26, 2017	267.05	267.44	266.89	267.19	240.89	45,244,400
Dec 22, 2017	267.60	267.64	266.90	267.51	241.18	78,720,900
Dec 21, 2017	267.74	268.39	267.30	267.58	241.25	67,032,300
Dec 20, 2017	268.27	268.33	266.69	267.03	240.75	76,751,500
Dec 19, 2017	268.48	268.53	267.09	267.17	240.88	82,382,900
Dec 18, 2017	268.10	268.60	267.98	268.20	241.81	83,653,600
Dec 15, 2017	265.45	267.04	265.39	266.51	240.28	144,610,300
Dec 15, 2017	1.351 Dividend
Dec 14, 2017	267.09	267.22	265.60	265.66	238.30	100,666,700
Dec 13, 2017	267.06	267.56	266.65	266.75	239.28	102,905,400
Dec 12, 2017	267.21	267.32	266.35	266.78	239.30	85,195,800
Dec 11, 2017	266.31	266.38	265.48	266.31	238.88	83,077,500
Dec 08, 2017	265.16	265.52	264.03	265.51	238.16	76,563,900
Dec 07, 2017	264.07	264.43	262.94	264.07	236.87	77,218,600
Dec 06, 2017	263.30	263.73	262.71	263.24	236.13	75,898,600
Dec 05, 2017	263.19	265.15	263.04	263.19	236.08	77,994,500
Dec 04, 2017	266.31	266.80	264.08	264.14	236.93	94,040,600
Dec 01, 2017	264.76	265.31	260.76	264.46	237.22	164,390,900
Nov 30, 2017	263.76	266.05	263.67	265.01	237.71	127,894,400
Nov 29, 2017	263.02	263.63	262.20	262.71	235.65	77,512,100
Nov 28, 2017	260.76	262.90	260.65	262.87	235.79	98,971,700
Nov 27, 2017	260.41	260.75	260.00	260.23	233.43	52,274,900
Nov 24, 2017	260.32	260.48	260.16	260.36	233.54	27,856,500
Nov 22, 2017	260.00	260.15	259.57	259.76	233.01	45,033,400
Nov 21, 2017	259.18	260.20	258.26	259.99	233.21	69,176,800
Nov 20, 2017	258.14	258.52	257.86	258.30	231.70	48,075,500
Nov 17, 2017	258.22	258.59	257.77	257.86	231.30	75,756,800
Nov 16, 2017	257.52	259.04	257.47	258.62	231.98	67,777,000
Nov 15, 2017	256.62	257.22	255.63	256.44	230.03	80,811,500
Nov 14, 2017	257.41	257.85	256.52	257.73	231.18	61,315,200
Nov 13, 2017	257.31	258.59	257.27	258.33	231.72	50,228,600
Nov 10, 2017	257.73	258.29	257.37	258.09	231.51	59,984,700
Nov 09, 2017	257.73	258.39	256.36	258.17	231.58	95,085,500
Nov 08, 2017	258.47	259.22	258.15	259.11	232.42	50,469,600
Nov 07, 2017	258.97	259.35	258.09	258.67	232.03	57,502,200
Nov 06, 2017	258.30	259.00	258.22	258.85	232.19	49,652,600
Nov 03, 2017	257.77	258.50	257.30	258.45	231.83	59,589,700
Nov 02, 2017	257.41	257.75	256.19	257.59	231.06	56,449,500
Nov 01, 2017	258.04	258.43	257.07	257.49	230.97	54,202,700
Oct 31, 2017	257.18	257.44	256.81	257.15	230.66	60,304,800
Oct 30, 2017	256.47	257.60	256.41	256.75	230.31	54,285,700
Oct 27, 2017	256.47	257.89	255.63	257.71	231.17	85,562,500
Oct 26, 2017	255.99	256.30	255.48	255.62	229.29	69,798,000
Oct 25, 2017	256.18	256.31	254.00	255.29	229.00	103,715,300
Oct 24, 2017	256.60	256.83	256.15	256.56	230.13	66,935,900
Oct 23, 2017	257.48	257.51	256.02	256.11	229.73	63,915,300
Oct 20, 2017	256.70	257.14	255.77	257.11	230.63	89,176,400
Oct 19, 2017	254.83	255.83	254.35	255.79	229.44	61,903,800
Oct 18, 2017	255.90	255.95	255.50	255.72	229.38	40,888,300
Oct 17, 2017	255.23	255.52	254.98	255.47	229.16	31,561,000
Oct 16, 2017	255.21	255.51	254.82	255.29	229.00	38,221,700
Oct 13, 2017	255.14	255.27	254.64	254.95	228.69	54,800,400
Oct 12, 2017	254.66	255.06	254.37	254.64	228.41	47,065,100
Oct 11, 2017	254.51	255.02	254.32	255.02	228.75	47,674,300
Oct 10, 2017	254.60	255.05	253.98	254.62	228.39	43,057,400
Oct 09, 2017	254.63	254.70	253.65	253.95	227.79	35,803,100
Oct 06, 2017	254.15	254.70	253.85	254.37	228.17	80,646,000
Oct 05, 2017	253.54	254.68	253.20	254.66	228.43	63,522,800
Oct 04, 2017	252.69	253.44	252.56	253.16	227.08	55,953,600
Oct 03, 2017	252.32	252.89	252.23	252.86	226.82	66,810,200
Oct 02, 2017	251.49	252.32	251.29	252.32	226.33	59,023,000
Sept 29, 2017	250.34	251.32	250.13	251.23	225.35	85,578,000
Sept 28, 2017	249.73	250.44	249.63	250.35	224.56	44,778,800
Sept 27, 2017	249.88	250.49	248.87	250.05	224.30	81,001,400
Sept 26, 2017	249.42	249.70	248.81	249.08	223.43	54,082,000
Sept 25, 2017	249.15	249.55	248.08	248.93	223.29	57,064,400
Sept 22, 2017	249.05	249.63	249.02	249.44	223.75	51,214,000
Sept 21, 2017	249.88	249.98	249.19	249.39	223.70	48,211,400
Sept 20, 2017	250.07	250.19	248.92	250.06	224.30	59,574,100
Sept 19, 2017	250.00	250.07	249.60	249.97	224.22	47,108,100
Sept 18, 2017	249.61	250.12	249.28	249.72	224.00	46,235,200
Sept 15, 2017	248.69	249.29	248.57	249.19	223.52	95,432,400
Sept 15, 2017	1.235 Dividend
Sept 14, 2017	249.80	250.32	249.60	250.09	223.22	95,446,300
Sept 13, 2017	249.72	250.21	249.59	250.17	223.29	59,228,000
Sept 12, 2017	249.63	250.09	249.42	250.05	223.19	56,896,000
Sept 11, 2017	248.04	249.30	248.02	249.21	222.44	71,364,800
Sept 08, 2017	246.54	247.11	246.30	246.58	220.09	63,832,800
Sept 07, 2017	247.25	247.27	246.40	246.87	220.35	58,034,700
Sept 06, 2017	246.84	247.28	246.23	246.90	220.38	57,916,900
Sept 05, 2017	247.26	247.52	244.95	246.06	219.63	91,398,800
Sept 01, 2017	247.92	248.33	247.67	247.84	221.21	62,007,000
Aug 31, 2017	246.72	247.77	246.05	247.49	220.90	103,803,900
Aug 30, 2017	244.83	246.32	244.62	246.01	219.58	62,030,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7317+0.0006(+0.08%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,057.31-2,837.65(-3.30%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

SPDR S&P 500 ETF Trust (SPY)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7317
+0.0006(+0.08%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,057.31
-2,837.65(-3.30%)