U.S. Markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
414.92-5.67 (-1.35%)
At close: 4:00PM EDT
413.72 -1.20 (-0.29%)
After hours: 06:21PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2021417.09417.83414.70414.92414.92114,990,989
Jun 17, 2021421.67423.02419.32421.97421.9790,887,600
Jun 16, 2021424.63424.87419.92422.11422.1180,386,100
Jun 15, 2021425.42425.46423.54424.48424.4851,508,500
Jun 14, 2021424.43425.37423.10425.26425.2642,358,500
Jun 11, 2021424.20424.43422.82424.31424.3145,570,800
Jun 10, 2021422.96424.63421.55423.61423.6151,020,100
Jun 09, 2021423.18423.26421.41421.65421.6548,436,300
Jun 08, 2021423.11423.21420.32422.28422.2847,134,300
Jun 07, 2021422.59422.78421.19422.19422.1951,555,000
Jun 04, 2021420.75422.92418.84422.60422.6055,938,800
Jun 03, 2021417.85419.99416.28418.77418.7758,138,800
Jun 02, 2021420.37421.23419.29420.33420.3349,097,100
Jun 01, 2021422.57422.72419.20419.67419.6754,216,600
May 28, 2021420.97421.25419.79420.04420.0458,520,200
May 27, 2021420.17420.72418.99419.29419.2956,707,700
May 26, 2021418.87419.61417.76419.07419.0743,088,600
May 25, 2021420.33420.71417.62418.24418.2457,451,400
May 24, 2021417.34420.32417.08419.17419.1751,376,700
May 21, 2021416.87418.20414.45414.94414.9476,578,700
May 20, 2021411.80416.63411.67415.28415.2878,022,200
May 19, 2021406.92411.05405.33410.86410.86106,467,100
May 18, 2021415.80416.06411.77411.94411.9459,810,200
May 17, 2021415.39416.39413.36415.52415.5265,129,200
May 14, 2021413.21417.49413.18416.58416.5882,201,600
May 13, 2021407.07412.35407.02410.28410.28106,394,000
May 12, 2021411.23412.59404.00405.41405.41134,811,000
May 11, 2021413.10415.27410.06414.21414.21116,888,000
May 10, 2021422.50422.74417.81417.94417.9481,852,400
May 07, 2021419.89422.82419.16422.12422.1267,733,800
May 06, 2021415.83419.21413.68419.07419.0774,321,400
May 05, 2021417.38417.63415.15415.75415.7560,162,200
May 04, 2021416.07416.60411.67415.62415.62101,591,200
May 03, 2021419.43419.84417.67418.20418.2068,128,300
Apr 30, 2021417.63418.54416.34417.30417.3085,527,000
Apr 29, 2021420.32420.72416.44420.06420.0678,544,300
Apr 28, 2021417.81419.01416.90417.40417.4051,238,900
Apr 27, 2021417.93418.14416.30417.52417.5251,303,100
Apr 26, 2021417.44418.22416.81417.61417.6152,182,400
Apr 23, 2021412.87418.25412.79416.74416.7473,209,200
Apr 22, 2021415.89416.78411.13412.27412.2797,582,800
Apr 21, 2021411.51416.29411.36416.07416.0766,793,000
Apr 20, 2021413.91415.09410.59412.17412.1781,851,800
Apr 19, 2021416.26416.74413.79415.21415.2178,498,500
Apr 16, 2021417.25417.91415.73417.26417.2682,037,300
Apr 15, 2021413.74416.16413.69415.87415.8760,229,800
Apr 14, 2021412.83413.96410.87411.45411.4561,659,900
Apr 13, 2021411.53413.53411.12412.86412.8656,551,000
Apr 12, 2021410.85411.93410.20411.64411.6456,704,900
Apr 09, 2021408.39411.67408.26411.49411.4961,104,600
Apr 08, 2021407.93408.58406.93408.52408.5257,863,100
Apr 07, 2021405.94406.96405.45406.59406.5955,836,300
Apr 06, 2021405.76407.24405.40406.12406.1262,021,000
Apr 05, 2021403.46406.94403.38406.36406.3691,684,800
Apr 01, 2021398.40400.67398.18400.61400.6199,682,900
Mar 31, 2021395.34398.00395.31396.33396.33112,734,200
Mar 30, 2021394.42395.45393.02394.73394.7376,262,200
Mar 29, 2021394.40396.75392.81395.78395.78108,107,600
Mar 26, 2021390.93396.41390.29395.98395.98114,409,100
Mar 25, 2021385.98390.55383.90389.70389.70116,128,600
Mar 24, 2021391.00392.75387.47387.52387.5297,588,600
Mar 23, 2021391.91393.46388.66389.50389.5090,686,600
Mar 22, 2021390.03394.07389.97392.59392.5973,778,600
Mar 19, 2021389.88391.57387.15389.48389.48113,624,500
Mar 19, 20211.278 Dividend
Mar 18, 2021394.48396.72390.75391.48390.20115,349,100
Mar 17, 2021394.53398.12393.30397.26395.9697,959,300
Mar 16, 2021397.07397.83395.08395.91394.6273,722,500
Mar 15, 2021394.33396.69392.03396.41395.1273,427,200
Mar 12, 2021392.07394.21391.20394.06392.7764,653,600
Mar 11, 2021392.23395.65391.74393.53392.2586,245,000
Mar 10, 2021389.69391.40388.17389.58388.31109,899,400
Mar 09, 2021385.85389.91385.31387.17385.91113,633,600
Mar 08, 2021384.66387.68381.42381.72380.47123,149,200
Mar 05, 2021380.46384.76372.64383.63382.38152,039,600
Mar 04, 2021381.22384.00371.88376.70375.47183,433,000
Mar 03, 2021385.79386.83381.31381.42380.17119,940,200
Mar 02, 2021389.82390.07386.00386.54385.2879,595,300
Mar 01, 2021385.59390.92380.57389.58388.31105,348,800
Feb 26, 2021384.35385.58378.23380.36379.12152,701,600
Feb 25, 2021390.41391.88380.78382.33381.08146,670,500
Feb 24, 2021386.33392.23385.27391.77390.4972,433,900
Feb 23, 2021384.66388.95380.20387.50386.23107,284,100
Feb 22, 2021387.06389.62386.74387.03385.7767,414,200
Feb 19, 2021392.07392.38389.55390.03388.7683,241,000
Feb 18, 2021389.59391.52387.74390.72389.4459,712,800
Feb 17, 2021390.42392.66389.33392.39391.1152,290,600
Feb 16, 2021393.96394.17391.53392.30391.0250,972,400
Feb 12, 2021389.85392.90389.77392.64391.3650,593,300
Feb 11, 2021391.24391.69388.10390.71389.4342,913,300
Feb 10, 2021392.12392.28387.50390.08388.8159,154,400
Feb 09, 2021389.61390.89389.17390.25388.9835,551,100
Feb 08, 2021389.27390.56388.35390.51389.2438,365,200
Feb 05, 2021388.20388.47386.14387.71386.4448,669,800
Feb 04, 2021382.96386.24381.97386.19384.9347,142,600
Feb 03, 2021382.44383.70380.48381.85380.6052,427,100
Feb 02, 2021379.65383.22376.32381.55380.3064,450,700
Feb 01, 2021373.72377.34370.38376.23375.0075,817,600
Jan 29, 2021375.63376.67368.27370.07368.86126,765,100
Jan 28, 2021376.36381.93375.89377.63376.4094,198,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...