U.S. Markets closed
S&P Futures
3,655.25+32.00(+0.88%)Dow Futures
29,880.00+251.00(+0.85%)Nasdaq Futures
12,383.00+106.00(+0.86%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
362.21-1.46 (-0.40%)
At close: 4:00PM EST
364.37 +2.16 (0.60%)
After hours: 7:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2020 | 362.83 | 363.12 | 359.17 | 362.06 | 362.06 | 83,460,300 |
| Nov 27, 2020 | 363.84 | 364.18 | 362.58 | 363.67 | 363.67 | 28,514,100 |
| Nov 25, 2020 | 363.13 | 363.16 | 361.48 | 362.66 | 362.66 | 45,330,900 |
| Nov 24, 2020 | 360.21 | 363.81 | 359.29 | 363.22 | 363.22 | 62,415,900 |
| Nov 23, 2020 | 357.28 | 358.82 | 354.87 | 357.46 | 357.46 | 63,230,600 |
| Nov 20, 2020 | 357.50 | 357.72 | 355.25 | 355.33 | 355.33 | 70,417,300 |
| Nov 19, 2020 | 355.60 | 358.18 | 354.15 | 357.78 | 357.78 | 59,940,900 |
| Nov 18, 2020 | 360.91 | 361.50 | 356.24 | 356.28 | 356.28 | 70,591,300 |
| Nov 17, 2020 | 359.97 | 361.92 | 358.34 | 360.62 | 360.62 | 66,111,000 |
| Nov 16, 2020 | 360.98 | 362.78 | 359.59 | 362.57 | 362.57 | 74,541,100 |
| Nov 13, 2020 | 355.27 | 358.90 | 354.71 | 358.10 | 358.10 | 62,892,200 |
| Nov 12, 2020 | 355.58 | 356.72 | 351.26 | 353.21 | 353.21 | 67,546,200 |
| Nov 11, 2020 | 356.40 | 357.56 | 355.06 | 356.67 | 356.67 | 58,649,000 |
| Nov 10, 2020 | 353.49 | 355.18 | 350.51 | 354.04 | 354.04 | 85,552,000 |
| Nov 09, 2020 | 363.97 | 364.38 | 354.06 | 354.56 | 354.56 | 172,304,200 |
| Nov 06, 2020 | 349.93 | 351.51 | 347.65 | 350.16 | 350.16 | 74,973,000 |
| Nov 05, 2020 | 349.24 | 352.19 | 348.86 | 350.24 | 350.24 | 82,039,700 |
| Nov 04, 2020 | 340.86 | 347.94 | 339.59 | 343.54 | 343.54 | 126,959,700 |
| Nov 03, 2020 | 333.69 | 338.25 | 330.29 | 336.03 | 336.03 | 93,294,200 |
| Nov 02, 2020 | 330.20 | 332.36 | 327.24 | 330.20 | 330.20 | 86,068,300 |
| Oct 30, 2020 | 328.28 | 329.69 | 322.60 | 326.54 | 326.54 | 120,287,300 |
| Oct 29, 2020 | 326.91 | 333.40 | 325.09 | 329.98 | 329.98 | 90,597,700 |
| Oct 28, 2020 | 332.10 | 338.25 | 326.13 | 326.66 | 326.66 | 127,094,300 |
| Oct 27, 2020 | 339.76 | 340.12 | 337.99 | 338.22 | 338.22 | 65,994,100 |
| Oct 26, 2020 | 342.13 | 342.98 | 335.62 | 339.39 | 339.39 | 91,473,000 |
| Oct 23, 2020 | 345.93 | 345.99 | 343.13 | 345.78 | 345.78 | 49,143,900 |
| Oct 22, 2020 | 342.96 | 345.24 | 340.65 | 344.61 | 344.61 | 55,399,300 |
| Oct 21, 2020 | 343.33 | 345.67 | 342.40 | 342.73 | 342.73 | 63,575,000 |
| Oct 20, 2020 | 343.46 | 346.88 | 342.64 | 343.38 | 343.38 | 60,051,900 |
| Oct 19, 2020 | 348.65 | 349.33 | 341.04 | 342.01 | 342.01 | 68,425,600 |
| Oct 16, 2020 | 348.96 | 350.75 | 347.10 | 347.29 | 347.29 | 89,501,900 |
| Oct 15, 2020 | 343.71 | 348.02 | 343.13 | 347.50 | 347.50 | 60,357,700 |
| Oct 14, 2020 | 350.75 | 351.93 | 347.14 | 347.93 | 347.93 | 57,958,700 |
| Oct 13, 2020 | 352.28 | 352.47 | 349.09 | 350.13 | 350.13 | 73,255,500 |
| Oct 12, 2020 | 349.59 | 354.02 | 349.06 | 352.43 | 352.43 | 80,388,500 |
| Oct 09, 2020 | 345.56 | 347.35 | 344.89 | 346.85 | 346.85 | 59,528,600 |
| Oct 08, 2020 | 342.85 | 343.85 | 341.86 | 343.78 | 343.78 | 45,242,500 |
| Oct 07, 2020 | 338.12 | 341.63 | 338.09 | 340.76 | 340.76 | 56,999,600 |
| Oct 06, 2020 | 339.91 | 342.17 | 334.38 | 334.93 | 334.93 | 90,128,900 |
| Oct 05, 2020 | 336.06 | 339.96 | 336.01 | 339.76 | 339.76 | 45,713,100 |
| Oct 02, 2020 | 331.70 | 337.01 | 331.19 | 333.84 | 333.84 | 89,431,100 |
| Oct 01, 2020 | 337.69 | 338.74 | 335.01 | 337.04 | 337.04 | 88,698,700 |
| Sep 30, 2020 | 333.09 | 338.29 | 332.88 | 334.89 | 334.89 | 103,653,800 |
| Sep 29, 2020 | 333.97 | 334.77 | 331.62 | 332.37 | 332.37 | 51,304,000 |
| Sep 28, 2020 | 333.22 | 334.96 | 332.15 | 334.19 | 334.19 | 64,584,600 |
| Sep 25, 2020 | 322.58 | 329.58 | 321.64 | 328.73 | 328.73 | 71,069,400 |
| Sep 24, 2020 | 321.22 | 326.80 | 319.80 | 323.50 | 323.50 | 76,681,300 |
| Sep 23, 2020 | 330.90 | 331.20 | 322.10 | 322.64 | 322.64 | 93,112,200 |
| Sep 22, 2020 | 328.57 | 330.90 | 325.86 | 330.30 | 330.30 | 63,612,100 |
| Sep 21, 2020 | 325.70 | 327.13 | 321.73 | 326.97 | 326.97 | 99,450,800 |
| Sep 18, 2020 | 335.37 | 335.49 | 327.97 | 330.65 | 330.65 | 105,877,900 |
| Sep 18, 2020 | 1.339 Dividend | |||||
| Sep 17, 2020 | 333.56 | 337.70 | 332.99 | 335.84 | 334.50 | 91,523,300 |
| Sep 16, 2020 | 341.51 | 343.06 | 338.52 | 338.82 | 337.47 | 82,096,000 |
| Sep 15, 2020 | 341.12 | 342.02 | 338.47 | 340.17 | 338.81 | 52,920,900 |
| Sep 14, 2020 | 337.49 | 340.38 | 334.22 | 338.46 | 337.11 | 65,605,700 |
| Sep 11, 2020 | 335.82 | 336.97 | 331.00 | 334.06 | 332.73 | 84,680,200 |
| Sep 10, 2020 | 341.82 | 342.53 | 332.85 | 333.89 | 332.56 | 90,569,500 |
| Sep 09, 2020 | 337.55 | 342.46 | 336.61 | 339.79 | 338.44 | 91,462,300 |
| Sep 08, 2020 | 336.71 | 342.64 | 332.88 | 333.21 | 331.88 | 114,465,300 |
| Sep 04, 2020 | 346.13 | 347.83 | 334.87 | 342.57 | 341.20 | 139,156,300 |
| Sep 03, 2020 | 355.87 | 356.38 | 342.59 | 345.39 | 344.01 | 148,011,100 |
| Sep 02, 2020 | 354.67 | 358.75 | 353.43 | 357.70 | 356.27 | 69,540,000 |
| Sep 01, 2020 | 350.21 | 352.71 | 349.24 | 352.60 | 351.19 | 54,999,300 |
| Aug 31, 2020 | 350.35 | 351.30 | 349.06 | 349.31 | 347.92 | 66,099,200 |
| Aug 28, 2020 | 349.44 | 350.72 | 348.15 | 350.58 | 349.18 | 48,588,900 |
| Aug 27, 2020 | 348.51 | 349.90 | 346.53 | 348.33 | 346.94 | 58,034,100 |
| Aug 26, 2020 | 344.76 | 347.86 | 344.17 | 347.57 | 346.18 | 50,790,200 |
| Aug 25, 2020 | 343.53 | 344.21 | 342.27 | 344.12 | 342.75 | 38,463,400 |
| Aug 24, 2020 | 342.12 | 343.00 | 339.45 | 342.92 | 341.55 | 48,588,700 |
| Aug 21, 2020 | 337.92 | 339.72 | 337.55 | 339.48 | 338.13 | 55,106,600 |
| Aug 20, 2020 | 335.36 | 338.80 | 335.22 | 338.28 | 336.93 | 42,207,800 |
| Aug 19, 2020 | 339.05 | 339.61 | 336.62 | 337.23 | 335.89 | 68,054,200 |
| Aug 18, 2020 | 338.34 | 339.10 | 336.61 | 338.64 | 337.29 | 38,733,900 |
| Aug 17, 2020 | 337.94 | 338.34 | 336.85 | 337.91 | 336.56 | 35,481,000 |
| Aug 14, 2020 | 336.41 | 337.42 | 335.62 | 336.84 | 335.50 | 47,260,400 |
| Aug 13, 2020 | 336.61 | 338.25 | 335.83 | 336.83 | 335.49 | 41,816,100 |
| Aug 12, 2020 | 335.44 | 338.28 | 335.41 | 337.44 | 336.09 | 53,826,100 |
| Aug 11, 2020 | 336.85 | 337.54 | 332.01 | 332.80 | 331.47 | 69,601,100 |
| Aug 10, 2020 | 335.06 | 335.77 | 332.96 | 335.57 | 334.23 | 44,282,100 |
| Aug 07, 2020 | 333.28 | 334.88 | 332.30 | 334.57 | 333.24 | 57,265,200 |
| Aug 06, 2020 | 331.48 | 334.46 | 331.13 | 334.33 | 333.00 | 43,679,400 |
| Aug 05, 2020 | 331.47 | 332.39 | 331.18 | 332.11 | 330.79 | 42,866,400 |
| Aug 04, 2020 | 327.86 | 330.06 | 327.86 | 330.06 | 328.74 | 41,917,900 |
| Aug 03, 2020 | 328.32 | 329.62 | 327.73 | 328.79 | 327.48 | 53,077,900 |
| Jul 31, 2020 | 325.90 | 326.63 | 321.33 | 326.52 | 325.22 | 85,210,800 |
| Jul 30, 2020 | 321.90 | 324.41 | 319.64 | 323.96 | 322.67 | 61,861,700 |
| Jul 29, 2020 | 322.12 | 325.73 | 322.08 | 325.12 | 323.82 | 48,454,200 |
| Jul 28, 2020 | 322.43 | 323.64 | 320.85 | 321.17 | 319.89 | 57,495,000 |
| Jul 27, 2020 | 321.63 | 323.41 | 320.77 | 323.22 | 321.93 | 48,293,000 |
| Jul 24, 2020 | 320.95 | 321.99 | 319.25 | 320.88 | 319.60 | 73,766,600 |
| Jul 23, 2020 | 326.47 | 327.23 | 321.48 | 322.96 | 321.67 | 75,738,000 |
| Jul 22, 2020 | 324.62 | 327.20 | 324.50 | 326.86 | 325.56 | 57,792,900 |
| Jul 21, 2020 | 326.45 | 326.93 | 323.94 | 325.01 | 323.71 | 57,499,000 |
| Jul 20, 2020 | 321.43 | 325.13 | 320.62 | 324.32 | 323.03 | 56,308,800 |
| Jul 17, 2020 | 321.88 | 322.57 | 319.74 | 321.72 | 320.44 | 62,774,900 |
| Jul 16, 2020 | 319.79 | 321.28 | 319.09 | 320.79 | 319.51 | 54,622,500 |
| Jul 15, 2020 | 322.41 | 323.04 | 319.27 | 321.85 | 320.57 | 87,196,500 |
| Jul 14, 2020 | 313.30 | 319.76 | 312.00 | 318.92 | 317.65 | 93,657,000 |
| Jul 13, 2020 | 320.13 | 322.71 | 314.13 | 314.84 | 313.58 | 102,997,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
