U.S. Markets closed

SPDR S&P 500 ETF (SPY)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
243.16+0.32 (+0.13%)
At close: 4:00PM EDT

243.13 0.00 (0.00%)
After hours: 4:49PM EDT

People also watch
DIAIWMQQQXLFGLD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017242.91243.51242.47243.16243.1657,218,283
Jun 22, 2017242.96243.53242.64242.84242.8440,877,000
Jun 21, 2017243.46243.59242.41242.95242.9555,977,600
Jun 20, 2017244.25244.26242.99243.01243.0156,906,400
Jun 19, 2017243.59244.73243.48244.66244.6665,123,800
Jun 16, 2017242.77242.83241.63242.64242.6484,553,100
Jun 16, 20171.183 Dividend
Jun 15, 2017242.68243.91242.36243.77242.5966,464,900
Jun 14, 2017244.86244.87243.29244.24243.0578,602,300
Jun 13, 2017243.98244.61243.58244.55243.3660,067,000
Jun 12, 2017243.13243.42242.38243.36242.1886,108,100
Jun 09, 2017244.09245.01241.95243.41242.23132,256,400
Jun 08, 2017243.77244.33243.17243.78242.6063,989,800
Jun 07, 2017243.60243.92242.83243.66242.4854,144,300
Jun 06, 2017243.34243.98243.12243.21242.0350,375,400
Jun 05, 2017243.97244.30243.76243.99242.8144,698,800
Jun 02, 2017243.42244.35243.08244.17242.9988,666,100
Jun 01, 2017241.97243.38241.64243.36242.1868,962,000
May 31, 2017241.84241.88240.64241.44240.2791,796,000
May 30, 2017241.34241.79241.16241.50240.3335,201,900
May 26, 2017241.54241.90241.45241.71240.5446,629,900
May 25, 2017241.20242.08240.96241.76240.5964,071,700
May 24, 2017240.32240.73239.93240.61239.4446,927,700
May 23, 2017239.95240.24239.51240.05238.8948,341,700
May 22, 2017238.90239.71238.82239.52238.3661,010,600
May 19, 2017237.33239.08237.27238.31237.15115,011,400
May 18, 2017235.73237.75235.43236.77235.62107,047,700
May 17, 2017240.08240.08235.75235.82234.68172,174,100
May 16, 2017240.64240.67239.63240.08238.9151,241,800
May 15, 2017239.47240.44239.45240.30239.1361,918,900
May 12, 2017239.09239.43238.67238.98237.8253,912,700
May 11, 2017239.35239.57238.13239.38238.2262,358,300
May 10, 2017239.39239.87239.15239.87238.7154,293,800
May 09, 2017239.96240.19239.04239.44238.2851,363,200
May 08, 2017239.75239.92239.17239.66238.5048,385,700
May 05, 2017239.19239.72238.68239.70238.5462,001,300
May 04, 2017238.83238.92237.78238.76237.6061,462,700
May 03, 2017238.77238.88237.70238.48237.3273,137,700
May 02, 2017238.84238.98238.30238.77237.6157,375,700
May 01, 2017238.68239.17238.20238.68237.5266,882,500
Apr 28, 2017238.90238.93237.93238.08236.9263,532,800
Apr 27, 2017238.77238.95237.98238.60237.4457,410,300
Apr 26, 2017238.51239.53238.35238.40237.2484,702,500
Apr 25, 2017237.91238.95237.81238.55237.3976,698,300
Apr 24, 2017237.18237.41234.56237.17236.02119,209,900
Apr 21, 2017235.25235.31234.13234.59233.45110,389,800
Apr 20, 2017234.15235.85233.78235.34234.2092,572,200
Apr 19, 2017234.52234.95233.18233.44232.3168,699,900
Apr 18, 2017233.72234.49233.08233.87232.7483,225,800
Apr 17, 2017233.11234.57232.88234.57233.4368,405,400
Apr 13, 2017233.64234.49232.51232.51231.3892,880,400
Apr 12, 2017234.74234.96233.77234.03232.8981,864,400
Apr 11, 2017234.90235.18233.34235.06233.9288,045,300
Apr 10, 2017235.36236.26234.73235.34234.2067,615,300
Apr 07, 2017235.15236.00234.64235.20234.0674,412,300
Apr 06, 2017234.94236.04234.43235.44234.3069,135,800
Apr 05, 2017236.26237.39234.54234.78233.64108,800,600
Apr 04, 2017235.00235.58234.56235.48234.3456,466,200
Apr 03, 2017235.80236.03233.91235.33234.1985,546,500
Mar 31, 2017235.90236.51235.68235.74234.6073,733,100
Mar 30, 2017235.47236.52235.27236.29235.1456,737,900
Mar 29, 2017234.99235.81234.73235.54234.4061,950,400
Mar 28, 2017233.27235.81233.14235.32234.1893,483,900
Mar 27, 2017231.93233.92231.61233.62232.4987,454,500
Mar 24, 2017234.38235.04232.96233.86232.73112,504,900
Mar 23, 2017234.28235.34233.60234.03232.89100,410,300
Mar 22, 2017233.77234.61233.05234.28233.1497,569,200
Mar 21, 2017237.47237.61233.58233.73232.60131,809,300
Mar 20, 2017237.03237.36236.32236.77235.6252,537,000
Mar 17, 2017237.75237.97237.03237.03235.8889,002,100
Mar 17, 20171.033 Dividend
Mar 16, 2017239.11239.20238.10238.48236.2978,344,000
Mar 15, 2017237.56239.44237.29238.95236.7696,081,800
Mar 14, 2017237.18237.24236.19236.90234.7359,880,800
Mar 13, 2017237.62237.86237.24237.81235.6357,256,800
Mar 10, 2017237.97238.02236.59237.69235.5181,991,700
Mar 09, 2017236.70237.24235.74236.86234.6990,683,900
Mar 08, 2017237.34237.64236.40236.56234.3978,168,800
Mar 07, 2017237.36237.77236.76237.00234.8365,103,700
Mar 06, 2017237.50238.12237.01237.71235.5355,391,500
Mar 03, 2017238.17238.61237.73238.42236.2481,974,300
Mar 02, 2017239.56239.57238.21238.27236.0970,246,000
Mar 01, 2017238.39240.32238.37239.78237.58149,158,200
Feb 28, 2017236.67236.95236.02236.47234.3096,961,900
Feb 27, 2017236.64237.31236.35237.11234.9456,515,400
Feb 24, 2017235.46236.79235.41236.74234.5782,381,600
Feb 23, 2017236.88236.90235.56236.44234.2774,615,900
Feb 22, 2017236.02236.54235.83236.28234.1162,115,200
Feb 21, 2017235.52236.69235.51236.49234.3288,946,100
Feb 17, 2017233.95235.09233.93235.09232.9477,204,100
Feb 16, 2017234.95235.16233.85234.72232.5784,722,400
Feb 15, 2017233.45235.14233.39234.92232.7786,785,800
Feb 14, 2017232.56233.71232.16233.70231.5671,109,000
Feb 13, 2017232.08233.07232.05232.77230.6455,182,100
Feb 10, 2017231.00231.77230.62231.51229.3966,015,900
Feb 09, 2017229.24230.95229.24230.60228.4965,955,200
Feb 08, 2017228.94229.39228.31229.24227.1451,566,200
Feb 07, 2017229.38229.66228.72228.94226.8457,931,200
Feb 06, 2017228.87229.33228.54228.93226.8357,790,100
Feb 03, 2017228.82229.55228.46229.34227.2480,563,200
*Close price adjusted for dividends and splits.
Loading more data...