SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

415.26

+9.95

(+2.45%)

At close: 04:00PM EDT

416.74

+1.48

(+0.36%)

After hours:

07:59PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	407.91	415.38	407.70	415.26	415.26	84,679,800
May 26, 2022	398.67	407.04	398.45	405.31	405.31	82,168,300
May 25, 2022	392.31	399.45	391.89	397.37	397.37	91,472,900
May 24, 2022	392.56	395.15	386.96	393.89	393.89	91,448,800
May 23, 2022	392.83	397.73	390.38	396.92	396.92	76,414,900
May 20, 2022	393.25	397.03	380.54	389.63	389.63	131,209,600
May 19, 2022	388.62	394.14	387.11	389.46	389.46	98,510,700
May 18, 2022	403.50	403.80	390.55	391.86	391.86	117,674,500
May 17, 2022	406.53	408.57	402.58	408.32	408.32	83,029,700
May 16, 2022	399.98	403.97	397.60	400.09	400.09	78,622,400
May 13, 2022	396.71	403.18	395.61	401.72	401.72	104,029,300
May 12, 2022	389.37	395.80	385.15	392.34	392.34	125,090,800
May 11, 2022	398.07	404.04	391.96	392.75	392.75	142,361,000
May 10, 2022	404.49	406.08	394.82	399.09	399.09	132,497,200
May 09, 2022	405.10	406.41	396.50	398.17	398.17	155,586,100
May 06, 2022	411.10	414.80	405.73	411.34	411.34	151,671,300
May 05, 2022	424.55	425.00	409.44	413.81	413.81	172,929,100
May 04, 2022	417.08	429.66	413.71	429.06	429.06	144,247,900
May 03, 2022	415.01	418.93	413.36	416.38	416.38	100,028,200
May 02, 2022	412.07	415.92	405.02	414.48	414.48	158,312,500
Apr 29, 2022	423.59	425.87	411.21	412.00	412.00	145,187,900
Apr 28, 2022	422.29	429.64	417.60	427.81	427.81	105,449,100
Apr 27, 2022	417.24	422.92	415.01	417.27	417.27	122,030,000
Apr 26, 2022	425.83	426.04	416.07	416.10	416.10	103,996,300
Apr 25, 2022	423.67	428.69	418.84	428.51	428.51	119,647,700
Apr 22, 2022	436.91	438.08	425.44	426.04	426.04	132,471,800
Apr 21, 2022	448.54	450.01	437.10	438.06	438.06	85,417,300
Apr 20, 2022	446.92	447.57	443.48	444.71	444.71	65,224,400
Apr 19, 2022	437.86	445.80	437.68	445.04	445.04	77,821,000
Apr 18, 2022	436.81	439.75	435.61	437.97	437.97	66,002,500
Apr 14, 2022	443.55	444.73	437.68	437.79	437.79	97,869,500
Apr 13, 2022	438.03	444.11	437.84	443.31	443.31	74,070,400
Apr 12, 2022	443.08	445.75	436.65	438.29	438.29	84,363,600
Apr 11, 2022	444.11	445.00	439.39	439.92	439.92	89,770,500
Apr 08, 2022	447.97	450.63	445.94	447.57	447.57	79,272,700
Apr 07, 2022	445.59	450.69	443.53	448.77	448.77	78,097,200
Apr 06, 2022	446.89	448.93	443.47	446.52	446.52	106,898,000
Apr 05, 2022	455.22	457.83	449.82	451.03	451.03	74,214,500
Apr 04, 2022	453.13	456.91	452.26	456.80	456.80	59,601,000
Apr 01, 2022	453.31	453.46	449.14	452.92	452.92	89,048,800
Mar 31, 2022	457.89	458.76	451.16	451.64	451.64	121,699,900
Mar 30, 2022	460.34	461.20	456.47	458.70	458.70	79,666,900
Mar 29, 2022	460.02	462.07	457.18	461.55	461.55	86,581,500
Mar 28, 2022	452.06	455.91	450.06	455.91	455.91	68,529,800
Mar 25, 2022	451.16	452.98	448.43	452.69	452.69	77,101,300
Mar 24, 2022	445.94	450.50	444.76	450.49	450.49	64,736,900
Mar 23, 2022	446.91	448.49	443.71	443.80	443.80	79,426,100
Mar 22, 2022	445.86	450.58	445.86	449.59	449.59	74,650,400
Mar 21, 2022	444.34	446.46	440.68	444.39	444.39	88,349,800
Mar 18, 2022	438.00	444.86	437.22	444.52	444.52	106,345,500
Mar 18, 2022	1.366 Dividend
Mar 17, 2022	433.59	441.07	433.19	441.07	439.70	102,676,900
Mar 16, 2022	429.89	435.68	424.80	435.62	434.27	144,954,800
Mar 15, 2022	419.77	426.84	418.42	426.17	424.85	106,219,100
Mar 14, 2022	420.89	424.55	415.79	417.00	415.71	95,729,200
Mar 11, 2022	428.12	428.77	419.53	420.07	418.77	95,636,300
Mar 10, 2022	422.52	426.43	420.44	425.48	424.16	93,972,700
Mar 09, 2022	425.14	429.51	422.82	427.41	426.09	116,990,800
Mar 08, 2022	419.62	427.21	415.12	416.25	414.96	164,772,700
Mar 07, 2022	431.55	432.30	419.36	419.43	418.13	137,896,600
Mar 04, 2022	431.75	433.37	427.88	432.17	430.83	113,978,200
Mar 03, 2022	440.47	441.11	433.80	435.71	434.36	105,501,700
Mar 02, 2022	432.37	439.72	431.57	437.89	436.53	117,726,500
Mar 01, 2022	435.04	437.17	427.11	429.98	428.65	137,785,900
Feb 28, 2022	432.03	438.20	430.70	436.63	435.28	145,615,000
Feb 25, 2022	429.61	437.84	427.86	437.75	436.39	121,804,500
Feb 24, 2022	411.02	428.76	410.64	428.30	426.97	213,942,900
Feb 23, 2022	432.66	433.26	421.35	421.95	420.64	132,578,000
Feb 22, 2022	431.89	435.50	425.86	429.57	428.24	124,391,800
Feb 18, 2022	437.33	438.66	431.82	434.23	432.89	132,642,900
Feb 17, 2022	443.22	446.57	436.42	437.06	435.71	102,259,100
Feb 16, 2022	443.93	448.06	441.94	446.60	445.22	84,863,600
Feb 15, 2022	443.73	446.28	443.18	446.10	444.72	88,482,700
Feb 14, 2022	439.92	441.60	435.34	439.02	437.66	123,006,300
Feb 11, 2022	449.41	451.61	438.94	440.46	439.10	153,214,600
Feb 10, 2022	451.34	457.71	447.20	449.32	447.93	140,103,700
Feb 09, 2022	455.22	457.88	455.01	457.54	456.12	92,589,900
Feb 08, 2022	446.73	451.92	445.22	450.94	449.54	81,012,000
Feb 07, 2022	449.51	450.99	445.85	447.26	445.87	84,472,900
Feb 04, 2022	446.35	452.78	443.83	448.70	447.31	118,454,400
Feb 03, 2022	450.95	452.97	445.71	446.60	445.22	118,024,400
Feb 02, 2022	455.50	458.12	453.05	457.35	455.93	117,361,000
Feb 01, 2022	450.68	453.63	446.94	452.95	451.55	123,155,400
Jan 31, 2022	441.24	450.28	439.81	449.91	448.52	152,251,400
Jan 28, 2022	432.68	442.00	427.82	441.95	440.58	164,457,400
Jan 27, 2022	438.26	441.59	429.45	431.24	429.90	149,878,300
Jan 26, 2022	440.72	444.04	428.86	433.38	432.04	186,391,100
Jan 25, 2022	433.06	439.72	427.15	434.47	433.12	167,997,300
Jan 24, 2022	432.03	440.38	420.76	439.84	438.48	251,783,900
Jan 21, 2022	445.56	448.06	437.95	437.98	436.62	202,271,200
Jan 20, 2022	453.75	458.74	444.50	446.75	445.37	122,379,700
Jan 19, 2022	458.13	459.61	451.46	451.75	450.35	109,357,600
Jan 18, 2022	459.74	459.96	455.31	456.49	455.08	109,709,100
Jan 14, 2022	461.19	465.09	459.90	464.72	463.28	95,890,900
Jan 13, 2022	472.19	472.88	463.44	464.53	463.09	91,173,100
Jan 12, 2022	471.59	473.20	468.94	471.02	469.56	67,605,400
Jan 11, 2022	465.23	469.85	462.05	469.75	468.30	74,303,100
Jan 10, 2022	462.70	465.74	456.60	465.51	464.07	119,362,000
Jan 07, 2022	467.95	469.20	464.65	466.09	464.65	85,111,600
Jan 06, 2022	467.89	470.82	465.43	467.94	466.49	86,858,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,158.24+100.40(+2.47%)

Dow 3033,212.96+575.77(+1.76%)

Nasdaq12,131.13+390.48(+3.33%)

Russell 20001,887.90+49.66(+2.70%)

Crude Oil115.07+0.98(+0.86%)

Gold1,857.30+3.40(+0.18%)

SPDR S&P 500 ETF Trust (SPY)

S&P 500
4,158.24
+100.40(+2.47%)

Dow 30
33,212.96
+575.77(+1.76%)

Nasdaq
12,131.13
+390.48(+3.33%)

Russell 2000
1,887.90
+49.66(+2.70%)

Crude Oil
115.07
+0.98(+0.86%)

Gold
1,857.30
+3.40(+0.18%)