U.S. Markets close in 2 hrs 56 mins

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
248.72-0.72 (-0.29%)
As of 1:04PM EDT. Market open.
People also watch
DIAIWMQQQGLDXLF
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2017249.15249.55248.08248.72248.7229,042,749
Sep 22, 2017249.05249.63249.02249.44249.4444,126,900
Sep 21, 2017249.88249.98249.19249.39249.3948,211,400
Sep 20, 2017250.07250.19248.92250.06250.0659,574,100
Sep 19, 2017250.00250.07249.60249.97249.9747,108,100
Sep 18, 2017249.61250.12249.28249.72249.7246,235,200
Sep 15, 2017248.69249.29248.57249.19249.1995,432,400
Sep 15, 20171.235 Dividend
Sep 14, 2017249.80250.32249.60250.09248.8595,446,300
Sep 13, 2017249.72250.21249.59250.17248.9359,228,000
Sep 12, 2017249.63250.09249.42250.05248.8256,896,000
Sep 11, 2017248.04249.30248.02249.21247.9871,364,800
Sep 08, 2017246.54247.11246.30246.58245.3662,187,200
Sep 07, 2017247.25247.27246.40246.87245.6558,034,700
Sep 06, 2017246.84247.28246.23246.90245.6857,916,900
Sep 05, 2017247.26247.52244.95246.06244.8491,398,800
Sep 01, 2017247.92248.33247.67247.84246.6262,007,000
Aug 31, 2017246.72247.77246.05247.49246.27103,803,900
Aug 30, 2017244.83246.32244.62246.01244.8062,030,800
Aug 29, 2017243.06245.15242.93244.85243.6451,135,700
Aug 28, 2017245.17245.20244.09244.57243.3640,565,600
Aug 25, 2017244.90245.61244.39244.56243.3564,445,900
Aug 24, 2017245.00245.18243.75243.99242.7949,730,500
Aug 23, 2017244.33245.05244.16244.56243.3550,203,800
Aug 22, 2017243.57245.62243.55245.44244.2363,140,100
Aug 21, 2017242.64243.20241.83242.90241.7065,469,700
Aug 18, 2017242.90244.19242.20242.71241.51136,748,000
Aug 17, 2017246.24246.60243.09243.09241.89128,490,400
Aug 16, 2017247.11247.57246.45246.94245.7256,715,500
Aug 15, 2017246.98247.00246.16246.51245.2955,242,700
Aug 14, 2017245.59246.79245.55246.54245.3272,139,000
Aug 11, 2017244.02244.80243.75244.12242.9174,869,900
Aug 10, 2017246.29246.44243.70243.76242.56120,479,500
Aug 09, 2017246.47247.31246.06247.25246.0362,632,600
Aug 08, 2017247.51248.91246.83247.26246.0461,719,400
Aug 07, 2017247.49247.87247.37247.87246.6531,995,000
Aug 04, 2017247.52247.79246.97247.41246.1960,191,800
Aug 03, 2017247.31247.34246.64246.96245.7440,856,000
Aug 02, 2017247.47247.60246.37247.44246.2247,211,200
Aug 01, 2017247.46247.50246.72247.32246.1055,050,400
Jul 31, 2017247.37247.48246.53246.77245.5565,838,700
Jul 28, 2017246.65247.06246.13246.91245.6950,088,400
Jul 27, 2017247.96248.00245.68247.20245.9870,766,600
Jul 26, 2017247.75247.79247.13247.43246.2147,575,400
Jul 25, 2017247.68247.80247.16247.42246.2054,915,600
Jul 24, 2017246.79246.98246.28246.82245.6046,622,300
Jul 21, 2017246.44246.91246.18246.88245.6682,340,800
Jul 20, 2017247.28247.42246.47247.10245.8847,135,200
Jul 19, 2017246.02247.00246.01246.99245.7751,034,300
Jul 18, 2017245.06245.72244.67245.66244.4542,742,500
Jul 17, 2017245.47245.91245.33245.53244.3233,531,900
Jul 14, 2017244.42245.97244.31245.56244.3560,262,700
Jul 13, 2017244.02244.55243.76244.42243.2139,471,600
Jul 12, 2017243.30244.20243.30244.01242.8159,610,400
Jul 11, 2017242.37242.55240.85242.19240.9950,354,600
Jul 10, 2017242.11242.80241.76242.37241.1736,663,300
Jul 07, 2017241.21242.28240.56242.11240.9157,972,300
Jul 06, 2017241.89242.03240.34240.55239.3665,400,800
Jul 05, 2017242.63243.01241.70242.77241.5754,427,600
Jul 03, 2017242.88243.38242.21242.21241.0139,153,800
Jun 30, 2017242.28242.71241.58241.80240.6169,340,100
Jun 29, 2017243.66243.72239.96241.35240.16106,949,700
Jun 28, 2017242.50243.72242.23243.49242.2970,042,600
Jun 27, 2017243.04243.38241.31241.33240.1482,247,700
Jun 26, 2017243.90244.38243.05243.29242.0956,700,500
Jun 23, 2017242.91243.51242.47243.13241.9366,986,800
Jun 22, 2017242.96243.53242.64242.84241.6444,148,100
Jun 21, 2017243.46243.59242.41242.95241.7555,977,600
Jun 20, 2017244.25244.26242.99243.01241.8156,906,400
Jun 19, 2017243.59244.73243.48244.66243.4565,123,800
Jun 16, 2017242.77242.83241.63242.64241.4484,553,100
Jun 16, 20171.183 Dividend
Jun 15, 2017242.68243.91242.36243.77241.3966,464,900
Jun 14, 2017244.86244.87243.29244.24241.8578,602,300
Jun 13, 2017243.98244.61243.58244.55242.1660,067,000
Jun 12, 2017243.13243.42242.38243.36240.9886,108,100
Jun 09, 2017244.09245.01241.95243.41241.03132,256,400
Jun 08, 2017243.77244.33243.17243.78241.4065,950,700
Jun 07, 2017243.60243.92242.83243.66241.2854,144,300
Jun 06, 2017243.34243.98243.12243.21240.8350,375,400
Jun 05, 2017243.97244.30243.76243.99241.6144,698,800
Jun 02, 2017243.42244.35243.08244.17241.7988,666,100
Jun 01, 2017241.97243.38241.64243.36240.9868,962,000
May 31, 2017241.84241.88240.64241.44239.0891,796,000
May 30, 2017241.34241.79241.16241.50239.1435,201,900
May 26, 2017241.54241.90241.45241.71239.3543,404,500
May 25, 2017241.20242.08240.96241.76239.4064,071,700
May 24, 2017240.32240.73239.93240.61238.2646,927,700
May 23, 2017239.95240.24239.51240.05237.7148,341,700
May 22, 2017238.90239.71238.82239.52237.1861,010,600
May 19, 2017237.33239.08237.27238.31235.98115,011,400
May 18, 2017235.73237.75235.43236.77234.46107,047,700
May 17, 2017240.08240.08235.75235.82233.52172,174,100
May 16, 2017240.64240.67239.63240.08237.7451,241,800
May 15, 2017239.47240.44239.45240.30237.9561,918,900
May 12, 2017239.09239.43238.67238.98236.6553,912,700
May 11, 2017239.35239.57238.13239.38237.0462,358,300
May 10, 2017239.39239.87239.15239.87237.5354,293,800
May 09, 2017239.96240.19239.04239.44237.1051,363,200
May 08, 2017239.75239.92239.17239.66237.3248,385,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...