SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

395.75

+2.58

(+0.66%)

At close: 04:00PM EDT

396.46

+0.71

(+0.18%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Mar 25, 2022 - Mar 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	391.84	395.84	389.40	395.75	395.75	107,682,400
Mar 23, 2023	395.09	399.29	390.35	393.17	393.17	119,351,300
Mar 22, 2023	398.73	402.49	392.07	392.11	392.11	111,746,600
Mar 21, 2023	397.24	399.41	395.58	398.91	398.91	91,524,200
Mar 20, 2023	390.80	394.17	390.07	393.74	393.74	93,055,800
Mar 17, 2023	393.22	394.40	388.55	389.99	389.99	140,047,400
Mar 17, 2023	1.506 Dividend
Mar 16, 2023	386.82	396.47	386.29	396.11	394.60	143,254,200
Mar 15, 2023	385.89	389.49	383.71	389.28	387.80	172,996,900
Mar 14, 2023	390.50	393.45	387.05	391.73	390.24	149,752,400
Mar 13, 2023	381.81	390.39	380.65	385.36	383.89	157,790,000
Mar 10, 2023	390.99	393.16	384.32	385.91	384.44	189,105,300
Mar 09, 2023	399.74	401.48	390.53	391.56	390.07	111,945,300
Mar 08, 2023	398.39	399.71	396.59	398.92	397.40	74,746,600
Mar 07, 2023	404.42	404.67	397.63	398.27	396.76	108,310,600
Mar 06, 2023	405.05	407.45	404.01	404.47	402.93	72,795,900
Mar 03, 2023	399.71	404.45	399.03	404.19	402.65	90,038,300
Mar 02, 2023	392.68	398.69	392.33	397.81	396.30	85,127,800
Mar 01, 2023	395.41	396.69	393.38	394.74	393.24	99,706,800
Feb 28, 2023	397.23	399.28	396.15	396.26	394.75	96,438,600
Feb 27, 2023	399.87	401.29	396.75	397.73	396.22	80,444,700
Feb 24, 2023	395.42	397.25	393.64	396.38	394.87	108,194,400
Feb 23, 2023	401.56	402.20	396.25	400.66	399.14	96,242,400
Feb 22, 2023	399.52	401.13	397.02	398.54	397.02	83,742,300
Feb 21, 2023	403.06	404.16	398.82	399.09	397.57	82,655,900
Feb 17, 2023	406.06	407.51	404.05	407.26	405.71	89,257,800
Feb 16, 2023	408.79	412.91	408.14	408.28	406.73	76,431,500
Feb 15, 2023	410.35	414.06	409.47	413.98	412.41	61,555,700
Feb 14, 2023	411.24	415.05	408.51	412.64	411.07	88,389,300
Feb 13, 2023	408.72	412.97	408.24	412.83	411.26	64,913,500
Feb 10, 2023	405.86	408.44	405.01	408.04	406.49	70,769,700
Feb 09, 2023	414.41	414.57	405.81	407.09	405.54	78,694,900
Feb 08, 2023	413.13	414.53	409.93	410.65	409.09	76,227,500
Feb 07, 2023	408.87	416.49	407.57	415.19	413.61	90,990,700
Feb 06, 2023	409.79	411.29	408.10	409.83	408.27	60,295,300
Feb 03, 2023	411.59	416.97	411.09	412.35	410.78	94,736,800
Feb 02, 2023	414.86	418.31	412.88	416.78	415.20	101,654,500
Feb 01, 2023	405.21	413.67	402.35	410.80	409.24	101,459,200
Jan 31, 2023	401.13	406.53	400.77	406.48	404.93	86,811,800
Jan 30, 2023	402.80	405.13	400.28	400.59	399.07	74,202,000
Jan 27, 2023	403.66	408.16	403.44	405.68	404.14	68,346,200
Jan 26, 2023	403.13	404.92	400.03	404.75	403.21	72,287,400
Jan 25, 2023	395.95	400.70	393.56	400.35	398.83	84,800,300
Jan 24, 2023	398.88	401.15	397.64	400.20	398.68	59,524,900
Jan 23, 2023	396.72	402.65	395.72	400.63	399.11	84,178,800
Jan 20, 2023	390.10	396.04	388.38	395.88	394.37	91,806,400
Jan 19, 2023	389.36	391.08	387.26	388.64	387.16	86,958,900
Jan 18, 2023	399.01	400.12	391.28	391.49	390.00	99,632,300
Jan 17, 2023	398.48	400.23	397.06	397.77	396.26	62,677,300
Jan 13, 2023	393.62	399.10	393.34	398.50	396.98	63,903,900
Jan 12, 2023	396.67	398.49	392.42	396.96	395.45	90,157,700
Jan 11, 2023	392.23	395.60	391.38	395.52	394.02	68,881,100
Jan 10, 2023	387.25	390.65	386.27	390.58	389.10	65,358,100
Jan 09, 2023	390.37	393.70	387.67	387.86	386.39	73,978,100
Jan 06, 2023	382.61	389.25	379.41	388.08	386.60	104,189,600
Jan 05, 2023	381.72	381.84	378.76	379.38	377.94	76,970,500
Jan 04, 2023	383.18	385.88	380.00	383.76	382.30	85,934,100
Jan 03, 2023	384.37	386.43	377.83	380.82	379.37	74,850,700
Dec 30, 2022	380.64	382.58	378.43	382.43	380.98	84,022,200
Dec 29, 2022	379.63	384.35	379.08	383.44	381.98	66,970,900
Dec 28, 2022	381.33	383.39	376.42	376.66	375.23	70,911,500
Dec 27, 2022	382.79	383.15	379.65	381.40	379.95	51,638,200
Dec 23, 2022	379.65	383.06	378.03	382.91	381.45	59,857,300
Dec 22, 2022	383.05	386.21	374.77	380.72	379.27	100,120,900
Dec 21, 2022	383.25	387.41	382.69	386.23	384.76	78,167,400
Dec 20, 2022	379.23	382.23	377.85	380.54	379.09	74,427,200
Dec 19, 2022	383.47	383.82	378.28	380.02	378.58	79,878,100
Dec 16, 2022	385.18	386.58	381.04	383.27	381.81	119,858,000
Dec 16, 2022	1.781 Dividend
Dec 15, 2022	394.30	395.25	387.89	389.63	386.37	117,705,900
Dec 14, 2022	401.61	405.50	396.31	399.40	396.06	108,111,300
Dec 13, 2022	410.22	410.49	399.07	401.97	398.61	123,782,500
Dec 12, 2022	394.11	398.95	393.41	398.95	395.62	75,405,800
Dec 09, 2022	394.94	397.62	393.15	393.28	389.99	81,447,700
Dec 08, 2022	395.14	397.36	393.27	396.24	392.93	60,737,900
Dec 07, 2022	392.94	395.64	391.97	393.16	389.87	65,927,900
Dec 06, 2022	399.42	399.99	391.64	393.83	390.54	77,972,200
Dec 05, 2022	403.95	404.93	398.17	399.59	396.25	77,289,800
Dec 02, 2022	402.25	407.86	402.14	406.91	403.51	85,342,700
Dec 01, 2022	408.77	410.00	404.75	407.38	403.98	76,398,200
Nov 30, 2022	395.49	407.68	393.48	407.68	404.27	144,566,700
Nov 29, 2022	396.05	397.30	393.30	395.23	391.93	52,310,000
Nov 28, 2022	399.09	400.81	395.11	395.91	392.60	67,881,600
Nov 25, 2022	401.83	402.91	401.54	402.33	398.97	30,545,400
Nov 23, 2022	399.55	402.93	399.31	402.42	399.06	68,261,600
Nov 22, 2022	396.63	400.07	395.15	399.90	396.56	60,429,000
Nov 21, 2022	394.64	395.82	392.66	394.59	391.29	51,243,200
Nov 18, 2022	397.74	397.81	393.04	396.03	392.72	92,922,500
Nov 17, 2022	390.46	394.95	390.14	394.24	390.95	74,496,300
Nov 16, 2022	396.78	397.78	394.79	395.45	392.15	68,508,500
Nov 15, 2022	401.15	402.31	394.49	398.49	395.16	93,194,500
Nov 14, 2022	396.66	400.18	394.83	395.12	391.82	71,903,500
Nov 11, 2022	395.59	399.35	393.61	398.51	395.18	93,839,900
Nov 10, 2022	388.05	395.04	385.64	394.69	391.39	141,455,800
Nov 09, 2022	379.93	381.14	373.61	374.13	371.00	78,495,500
Nov 08, 2022	381.11	385.12	377.72	382.00	378.81	84,641,100
Nov 07, 2022	377.71	380.57	375.53	379.95	376.78	68,286,900
Nov 04, 2022	377.00	378.87	370.00	376.35	373.21	103,505,200
Nov 03, 2022	371.47	374.20	368.79	371.01	367.91	87,100,100
Nov 02, 2022	383.90	388.63	374.76	374.87	371.74	126,990,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.20-0.76(-1.09%)

Gold1,981.00-14.90(-0.75%)

SPDR S&P 500 ETF Trust (SPY)

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.20
-0.76(-1.09%)

Gold
1,981.00
-14.90(-0.75%)