SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
412.54-0.32 (-0.08%)
As of 2:28PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 14, 2021 | 412.83 | 413.95 | 411.19 | 412.53 | 412.53 | 32,808,351 |
| Apr 13, 2021 | 411.53 | 413.53 | 411.12 | 412.86 | 412.86 | 56,453,800 |
| Apr 12, 2021 | 410.85 | 411.93 | 410.20 | 411.64 | 411.64 | 56,637,800 |
| Apr 09, 2021 | 408.39 | 411.67 | 408.26 | 411.49 | 411.49 | 61,104,600 |
| Apr 08, 2021 | 407.93 | 408.58 | 406.93 | 408.52 | 408.52 | 57,863,100 |
| Apr 07, 2021 | 405.94 | 406.96 | 405.45 | 406.59 | 406.59 | 55,836,300 |
| Apr 06, 2021 | 405.76 | 407.24 | 405.40 | 406.12 | 406.12 | 62,021,000 |
| Apr 05, 2021 | 403.46 | 406.94 | 403.38 | 406.36 | 406.36 | 91,684,800 |
| Apr 01, 2021 | 398.40 | 400.67 | 398.18 | 400.61 | 400.61 | 99,682,900 |
| Mar 31, 2021 | 395.34 | 398.00 | 395.31 | 396.33 | 396.33 | 112,734,200 |
| Mar 30, 2021 | 394.42 | 395.45 | 393.02 | 394.73 | 394.73 | 76,262,200 |
| Mar 29, 2021 | 394.40 | 396.75 | 392.81 | 395.78 | 395.78 | 108,107,600 |
| Mar 26, 2021 | 390.93 | 396.41 | 390.29 | 395.98 | 395.98 | 114,409,100 |
| Mar 25, 2021 | 385.98 | 390.55 | 383.90 | 389.70 | 389.70 | 116,128,600 |
| Mar 24, 2021 | 391.00 | 392.75 | 387.47 | 387.52 | 387.52 | 97,588,600 |
| Mar 23, 2021 | 391.91 | 393.46 | 388.66 | 389.50 | 389.50 | 90,686,600 |
| Mar 22, 2021 | 390.03 | 394.07 | 389.97 | 392.59 | 392.59 | 73,778,600 |
| Mar 19, 2021 | 389.88 | 391.57 | 387.15 | 389.48 | 389.48 | 113,624,500 |
| Mar 19, 2021 | 1.278 Dividend | |||||
| Mar 18, 2021 | 394.48 | 396.72 | 390.75 | 391.48 | 390.20 | 115,349,100 |
| Mar 17, 2021 | 394.53 | 398.12 | 393.30 | 397.26 | 395.96 | 97,959,300 |
| Mar 16, 2021 | 397.07 | 397.83 | 395.08 | 395.91 | 394.62 | 73,722,500 |
| Mar 15, 2021 | 394.33 | 396.69 | 392.03 | 396.41 | 395.12 | 73,427,200 |
| Mar 12, 2021 | 392.07 | 394.21 | 391.20 | 394.06 | 392.77 | 64,653,600 |
| Mar 11, 2021 | 392.23 | 395.65 | 391.74 | 393.53 | 392.25 | 86,245,000 |
| Mar 10, 2021 | 389.69 | 391.40 | 388.17 | 389.58 | 388.31 | 109,899,400 |
| Mar 09, 2021 | 385.85 | 389.91 | 385.31 | 387.17 | 385.91 | 113,633,600 |
| Mar 08, 2021 | 384.66 | 387.68 | 381.42 | 381.72 | 380.47 | 123,149,200 |
| Mar 05, 2021 | 380.46 | 384.76 | 372.64 | 383.63 | 382.38 | 152,039,600 |
| Mar 04, 2021 | 381.22 | 384.00 | 371.88 | 376.70 | 375.47 | 183,433,000 |
| Mar 03, 2021 | 385.79 | 386.83 | 381.31 | 381.42 | 380.17 | 119,940,200 |
| Mar 02, 2021 | 389.82 | 390.07 | 386.00 | 386.54 | 385.28 | 79,595,300 |
| Mar 01, 2021 | 385.59 | 390.92 | 380.57 | 389.58 | 388.31 | 105,348,800 |
| Feb 26, 2021 | 384.35 | 385.58 | 378.23 | 380.36 | 379.12 | 152,701,600 |
| Feb 25, 2021 | 390.41 | 391.88 | 380.78 | 382.33 | 381.08 | 146,670,500 |
| Feb 24, 2021 | 386.33 | 392.23 | 385.27 | 391.77 | 390.49 | 72,433,900 |
| Feb 23, 2021 | 384.66 | 388.95 | 380.20 | 387.50 | 386.23 | 107,284,100 |
| Feb 22, 2021 | 387.06 | 389.62 | 386.74 | 387.03 | 385.77 | 67,414,200 |
| Feb 19, 2021 | 392.07 | 392.38 | 389.55 | 390.03 | 388.76 | 83,241,000 |
| Feb 18, 2021 | 389.59 | 391.52 | 387.74 | 390.72 | 389.44 | 59,712,800 |
| Feb 17, 2021 | 390.42 | 392.66 | 389.33 | 392.39 | 391.11 | 52,290,600 |
| Feb 16, 2021 | 393.96 | 394.17 | 391.53 | 392.30 | 391.02 | 50,972,400 |
| Feb 12, 2021 | 389.85 | 392.90 | 389.77 | 392.64 | 391.36 | 50,593,300 |
| Feb 11, 2021 | 391.24 | 391.69 | 388.10 | 390.71 | 389.43 | 42,913,300 |
| Feb 10, 2021 | 392.12 | 392.28 | 387.50 | 390.08 | 388.81 | 59,154,400 |
| Feb 09, 2021 | 389.61 | 390.89 | 389.17 | 390.25 | 388.98 | 35,551,100 |
| Feb 08, 2021 | 389.27 | 390.56 | 388.35 | 390.51 | 389.24 | 38,365,200 |
| Feb 05, 2021 | 388.20 | 388.47 | 386.14 | 387.71 | 386.44 | 48,669,800 |
| Feb 04, 2021 | 382.96 | 386.24 | 381.97 | 386.19 | 384.93 | 47,142,600 |
| Feb 03, 2021 | 382.44 | 383.70 | 380.48 | 381.85 | 380.60 | 52,427,100 |
| Feb 02, 2021 | 379.65 | 383.22 | 376.32 | 381.55 | 380.30 | 64,450,700 |
| Feb 01, 2021 | 373.72 | 377.34 | 370.38 | 376.23 | 375.00 | 75,817,600 |
| Jan 29, 2021 | 375.63 | 376.67 | 368.27 | 370.07 | 368.86 | 126,765,100 |
| Jan 28, 2021 | 376.36 | 381.93 | 375.89 | 377.63 | 376.40 | 94,198,100 |
| Jan 27, 2021 | 380.22 | 380.32 | 372.01 | 374.41 | 373.19 | 123,351,100 |
| Jan 26, 2021 | 385.41 | 385.85 | 383.54 | 383.79 | 382.54 | 42,665,300 |
| Jan 25, 2021 | 383.67 | 384.77 | 378.46 | 384.39 | 383.14 | 70,402,000 |
| Jan 22, 2021 | 382.25 | 384.13 | 381.84 | 382.88 | 381.63 | 52,860,500 |
| Jan 21, 2021 | 384.49 | 384.95 | 383.25 | 384.24 | 382.99 | 47,955,800 |
| Jan 20, 2021 | 381.11 | 384.79 | 380.69 | 383.89 | 382.64 | 61,836,100 |
| Jan 19, 2021 | 378.34 | 379.23 | 376.75 | 378.65 | 377.41 | 51,233,300 |
| Jan 15, 2021 | 376.72 | 377.58 | 373.70 | 375.70 | 374.47 | 107,160,000 |
| Jan 14, 2021 | 380.59 | 381.13 | 378.10 | 378.46 | 377.22 | 49,989,100 |
| Jan 13, 2021 | 378.69 | 380.86 | 377.85 | 379.79 | 378.55 | 45,303,600 |
| Jan 12, 2021 | 378.89 | 379.86 | 376.36 | 378.77 | 377.53 | 52,547,700 |
| Jan 11, 2021 | 377.85 | 380.58 | 377.72 | 378.69 | 377.45 | 51,176,700 |
| Jan 08, 2021 | 380.59 | 381.49 | 377.10 | 381.26 | 380.02 | 71,677,200 |
| Jan 07, 2021 | 376.10 | 379.90 | 375.91 | 379.10 | 377.86 | 68,766,800 |
| Jan 06, 2021 | 369.71 | 376.98 | 369.12 | 373.55 | 372.33 | 107,997,700 |
| Jan 05, 2021 | 368.10 | 372.50 | 368.05 | 371.33 | 370.12 | 66,426,200 |
| Jan 04, 2021 | 375.31 | 375.45 | 364.82 | 368.79 | 367.59 | 110,210,800 |
| Dec 31, 2020 | 371.78 | 374.66 | 371.23 | 373.88 | 372.66 | 78,469,000 |
| Dec 30, 2020 | 372.34 | 373.10 | 371.57 | 371.99 | 370.78 | 49,455,300 |
| Dec 29, 2020 | 373.81 | 374.00 | 370.83 | 371.46 | 370.25 | 53,680,500 |
| Dec 28, 2020 | 371.74 | 372.59 | 371.07 | 372.17 | 370.96 | 39,000,400 |
| Dec 24, 2020 | 368.08 | 369.03 | 367.45 | 369.00 | 367.80 | 26,457,900 |
| Dec 23, 2020 | 368.28 | 369.62 | 367.22 | 367.57 | 366.37 | 46,201,400 |
| Dec 22, 2020 | 368.21 | 368.33 | 366.03 | 367.24 | 366.04 | 47,949,000 |
| Dec 21, 2020 | 364.97 | 378.46 | 362.03 | 367.86 | 366.66 | 96,386,700 |
| Dec 18, 2020 | 370.97 | 371.15 | 367.02 | 369.18 | 367.97 | 136,542,300 |
| Dec 18, 2020 | 1.58 Dividend | |||||
| Dec 17, 2020 | 371.94 | 372.46 | 371.05 | 372.24 | 369.45 | 64,119,500 |
| Dec 16, 2020 | 369.82 | 371.16 | 368.87 | 370.17 | 367.40 | 58,420,500 |
| Dec 15, 2020 | 367.40 | 369.59 | 365.92 | 369.59 | 366.82 | 64,071,100 |
| Dec 14, 2020 | 368.64 | 369.80 | 364.47 | 364.66 | 361.93 | 69,216,200 |
| Dec 11, 2020 | 364.90 | 366.74 | 363.26 | 366.30 | 363.55 | 57,698,600 |
| Dec 10, 2020 | 365.37 | 367.86 | 364.43 | 366.73 | 363.98 | 57,735,400 |
| Dec 09, 2020 | 370.88 | 371.05 | 365.95 | 366.85 | 364.10 | 74,098,300 |
| Dec 08, 2020 | 367.72 | 370.78 | 367.67 | 370.17 | 367.40 | 42,458,900 |
| Dec 07, 2020 | 369.02 | 369.62 | 367.72 | 369.09 | 366.32 | 48,944,300 |
| Dec 04, 2020 | 367.32 | 369.85 | 367.22 | 369.85 | 367.08 | 50,749,900 |
| Dec 03, 2020 | 366.68 | 368.19 | 365.50 | 366.69 | 363.94 | 62,882,000 |
| Dec 02, 2020 | 364.82 | 366.96 | 364.20 | 366.79 | 364.04 | 45,927,000 |
| Dec 01, 2020 | 365.57 | 367.68 | 364.93 | 366.02 | 363.28 | 74,505,000 |
| Nov 30, 2020 | 362.83 | 363.12 | 359.17 | 362.06 | 359.35 | 83,872,700 |
| Nov 27, 2020 | 363.84 | 364.18 | 362.58 | 363.67 | 360.94 | 28,514,100 |
| Nov 25, 2020 | 363.13 | 363.16 | 361.48 | 362.66 | 359.94 | 45,330,900 |
| Nov 24, 2020 | 360.21 | 363.81 | 359.29 | 363.22 | 360.50 | 62,415,900 |
| Nov 23, 2020 | 357.28 | 358.82 | 354.87 | 357.46 | 354.78 | 63,230,600 |
| Nov 20, 2020 | 357.50 | 357.72 | 355.25 | 355.33 | 352.67 | 70,417,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
