Advertisement
Advertisement
U.S. markets open in 1 hour 6 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
434.47-5.37 (-1.22%)
At close: 04:00PM EST
441.35 +6.88 (+1.58%)
Pre-Market: 08:24AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 2022433.06439.72427.15434.47434.47167,304,200
Jan 24, 2022432.03440.38420.76439.84439.84252,496,700
Jan 21, 2022445.56448.06437.95437.98437.98201,913,500
Jan 20, 2022453.75458.74444.50446.75446.75122,379,700
Jan 19, 2022458.13459.61451.46451.75451.75109,357,600
Jan 18, 2022459.74459.96455.31456.49456.49109,709,100
Jan 14, 2022461.19465.09459.90464.72464.7295,849,600
Jan 13, 2022472.19472.88463.44464.53464.5391,173,100
Jan 12, 2022471.59473.20468.94471.02471.0267,605,400
Jan 11, 2022465.23469.85462.05469.75469.7574,303,100
Jan 10, 2022462.70465.74456.60465.51465.51119,362,000
Jan 07, 2022467.95469.20464.65466.09466.0985,064,800
Jan 06, 2022467.89470.82465.43467.94467.9486,858,900
Jan 05, 2022477.16477.98468.28468.38468.38104,538,900
Jan 04, 2022479.22479.98475.58477.55477.5571,178,700
Jan 03, 2022476.30477.85473.85477.71477.7172,668,200
Dec 31, 2021475.64476.86474.67474.96474.9665,237,400
Dec 30, 2021477.93479.00475.67476.16476.1655,329,000
Dec 29, 2021476.98478.56475.92477.48477.4854,503,000
Dec 28, 2021477.72478.81476.06476.87476.8747,274,600
Dec 27, 2021472.06477.31472.01477.26477.2656,808,600
Dec 23, 2021468.75472.19468.64470.60470.6056,439,700
Dec 22, 2021462.79467.81462.58467.69467.6958,890,200
Dec 21, 2021458.61463.21456.31463.06463.0669,806,300
Dec 20, 2021454.48455.40451.14454.98454.98107,134,800
Dec 17, 2021461.55464.74458.06459.87459.87135,511,600
Dec 17, 20211.633 Dividend
Dec 16, 2021472.57472.87464.80466.45464.82116,568,600
Dec 15, 2021463.42470.86460.74470.60468.95116,899,300
Dec 14, 2021463.09465.74460.25463.36461.7497,264,100
Dec 13, 2021470.19470.56466.27466.57464.9487,724,700
Dec 10, 2021469.23470.90466.51470.74469.0976,949,400
Dec 09, 2021468.15469.63466.14466.35464.7261,272,600
Dec 08, 2021468.70470.00466.83469.52467.8872,238,800
Dec 07, 2021464.41468.88458.65468.28466.6495,484,700
Dec 06, 2021456.13460.79453.56458.79457.1898,977,500
Dec 03, 2021459.17460.30448.92453.42451.83137,167,700
Dec 02, 2021450.73459.07450.31457.40455.80127,637,800
Dec 01, 2021461.64464.67450.29450.50448.92131,939,200
Nov 30, 2021462.00464.03455.30455.56453.97148,559,600
Nov 29, 2021464.07466.56461.73464.60462.9786,268,800
Nov 26, 2021462.34463.90457.77458.97457.36112,669,600
Nov 24, 2021466.06469.57465.19469.44467.8061,858,800
Nov 23, 2021467.22469.10464.45468.19466.5573,206,500
Nov 22, 2021470.89473.54467.35467.57465.9372,762,000
Nov 19, 2021469.61470.94468.50468.89467.2557,315,600
Nov 18, 2021469.24470.01466.34469.73468.0950,625,600
Nov 17, 2021469.00469.19467.48468.14466.5047,858,300
Nov 16, 2021467.15470.49467.07469.28467.6448,857,500
Nov 15, 2021468.64468.81466.23467.43465.7946,980,500
Nov 12, 2021465.12467.86464.11467.27465.6353,423,300
Nov 11, 2021465.21465.29463.75463.77462.1534,848,500
Nov 10, 2021465.58467.38462.04463.62462.0069,429,700
Nov 09, 2021469.32469.57465.88467.38465.7451,149,100
Nov 08, 2021469.70470.23468.20468.93467.2950,405,200
Nov 05, 2021469.28470.65466.92468.53466.8966,332,200
Nov 04, 2021465.36467.00464.99466.91465.2852,847,100
Nov 03, 2021461.30465.15460.83464.72463.0952,509,800
Nov 02, 2021460.22462.23460.08461.90460.2848,908,400
Nov 01, 2021460.30460.70458.20460.04458.4348,433,600
Oct 29, 2021455.87459.56455.56459.25457.6470,108,200
Oct 28, 2021455.46458.40455.45458.32456.7251,437,900
Oct 27, 2021456.45457.16453.86453.94452.3572,438,000
Oct 26, 2021457.20458.49455.56455.96454.3656,075,100
Oct 25, 2021454.28455.90452.39455.55453.9645,214,500
Oct 22, 2021453.13454.67451.05453.12451.5358,845,100
Oct 21, 2021451.77453.83451.31453.59452.0041,305,400
Oct 20, 2021451.13452.73451.01452.41450.8349,571,600
Oct 19, 2021448.92450.71448.27450.64449.0646,996,800
Oct 18, 2021443.97447.55443.27447.19445.6262,213,200
Oct 15, 2021444.75446.26444.09445.87444.3166,226,800
Oct 14, 2021439.08442.66438.58442.50440.9570,236,800
Oct 13, 2021434.71436.05431.54435.18433.6672,974,000
Oct 12, 2021435.67436.10432.78433.62432.1071,181,200
Oct 11, 2021437.16440.26434.62434.69433.1765,233,300
Oct 08, 2021439.48439.89437.19437.86436.3374,492,900
Oct 07, 2021438.39441.68438.20438.66437.1272,437,500
Oct 06, 2021429.27435.12427.54434.90433.38113,032,200
Oct 05, 2021430.24435.49429.39433.10431.5890,682,500
Oct 04, 2021433.00433.96426.36428.64427.14128,570,000
Oct 01, 2021430.98436.03427.23434.24432.72129,240,100
Sep 30, 2021436.02436.77428.78429.14427.64140,181,200
Sep 29, 2021435.19437.04433.85434.45432.9382,329,200
Sep 28, 2021439.69440.04432.94433.72432.20130,436,300
Sep 27, 2021442.81444.05441.90442.64441.0961,371,100
Sep 24, 2021441.44444.67441.21443.91442.3662,094,800
Sep 23, 2021439.85444.89439.60443.18441.6376,396,000
Sep 22, 2021436.05440.03433.75437.86436.33102,350,100
Sep 21, 2021436.53437.91433.07433.63432.1192,526,100
Sep 20, 2021434.88436.56428.86434.04432.52166,445,500
Sep 17, 2021444.92445.37441.02441.40439.85118,425,000
Sep 17, 20211.428 Dividend
Sep 16, 2021447.32448.36444.02447.17444.1877,786,700
Sep 15, 2021444.62448.41443.44447.88444.8978,792,200
Sep 14, 2021448.12448.34443.22444.17441.2078,197,100
Sep 13, 2021448.64448.92444.11446.58443.6083,738,600
Sep 10, 2021451.04451.49445.31445.44442.4689,848,000
Sep 09, 2021450.70452.57448.72448.98445.9857,970,400
Sep 08, 2021450.89451.67448.86450.91447.9056,181,900
Sep 07, 2021452.71452.81450.74451.46448.4451,671,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement