U.S. Markets open in 7 hrs 16 mins

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
384.39+1.51 (+0.39%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2021------
Jan 25, 2021383.67384.77378.46384.39384.3970,226,100
Jan 22, 2021382.25384.13381.84382.88382.8852,860,500
Jan 21, 2021384.49384.95383.25384.24384.2447,955,800
Jan 20, 2021381.11384.79380.69383.89383.8961,836,100
Jan 19, 2021378.34379.23376.75378.65378.6551,233,300
Jan 15, 2021376.72377.58373.70375.70375.70107,160,000
Jan 14, 2021380.59381.13378.10378.46378.4649,989,100
Jan 13, 2021378.69380.86377.85379.79379.7945,303,600
Jan 12, 2021378.89379.86376.36378.77378.7752,547,700
Jan 11, 2021377.85380.58377.72378.69378.6951,176,700
Jan 08, 2021380.59381.49377.10381.26381.2671,677,200
Jan 07, 2021376.10379.90375.91379.10379.1068,766,800
Jan 06, 2021369.71376.98369.12373.55373.55107,997,700
Jan 05, 2021368.10372.50368.05371.33371.3366,426,200
Jan 04, 2021375.31375.45364.82368.79368.79110,210,800
Dec 31, 2020371.78374.66371.23373.88373.8878,469,000
Dec 30, 2020372.34373.10371.57371.99371.9949,455,300
Dec 29, 2020373.81374.00370.83371.46371.4653,680,500
Dec 28, 2020371.74372.59371.07372.17372.1739,000,400
Dec 24, 2020368.08369.03367.45369.00369.0026,457,900
Dec 23, 2020368.28369.62367.22367.57367.5746,201,400
Dec 22, 2020368.21368.33366.03367.24367.2447,949,000
Dec 21, 2020364.97378.46362.03367.86367.8696,386,700
Dec 18, 2020370.97371.15367.02369.18369.18136,542,300
Dec 18, 20201.58 Dividend
Dec 17, 2020371.94372.46371.05372.24370.6664,119,500
Dec 16, 2020369.82371.16368.87370.17368.6058,420,500
Dec 15, 2020367.40369.59365.92369.59368.0264,071,100
Dec 14, 2020368.64369.80364.47364.66363.1169,216,200
Dec 11, 2020364.90366.74363.26366.30364.7557,698,600
Dec 10, 2020365.37367.86364.43366.73365.1757,735,400
Dec 09, 2020370.88371.05365.95366.85365.2974,098,300
Dec 08, 2020367.72370.78367.67370.17368.6042,458,900
Dec 07, 2020369.02369.62367.72369.09367.5248,944,300
Dec 04, 2020367.32369.85367.22369.85368.2850,749,900
Dec 03, 2020366.68368.19365.50366.69365.1362,882,000
Dec 02, 2020364.82366.96364.20366.79365.2345,927,000
Dec 01, 2020365.57367.68364.93366.02364.4774,505,000
Nov 30, 2020362.83363.12359.17362.06360.5283,872,700
Nov 27, 2020363.84364.18362.58363.67362.1328,514,100
Nov 25, 2020363.13363.16361.48362.66361.1245,330,900
Nov 24, 2020360.21363.81359.29363.22361.6862,415,900
Nov 23, 2020357.28358.82354.87357.46355.9463,230,600
Nov 20, 2020357.50357.72355.25355.33353.8270,417,300
Nov 19, 2020355.60358.18354.15357.78356.2659,940,900
Nov 18, 2020360.91361.50356.24356.28354.7770,591,300
Nov 17, 2020359.97361.92358.34360.62359.0966,111,000
Nov 16, 2020360.98362.78359.59362.57361.0374,541,100
Nov 13, 2020355.27358.90354.71358.10356.5862,892,200
Nov 12, 2020355.58356.72351.26353.21351.7167,546,200
Nov 11, 2020356.40357.56355.06356.67355.1658,649,000
Nov 10, 2020353.49355.18350.51354.04352.5485,552,000
Nov 09, 2020363.97364.38354.06354.56353.06172,304,200
Nov 06, 2020349.93351.51347.65350.16348.6774,973,000
Nov 05, 2020349.24352.19348.86350.24348.7582,039,700
Nov 04, 2020340.86347.94339.59343.54342.08126,959,700
Nov 03, 2020333.69338.25330.29336.03334.6093,294,200
Nov 02, 2020330.20332.36327.24330.20328.8086,068,300
Oct 30, 2020328.28329.69322.60326.54325.15120,287,300
Oct 29, 2020326.91333.40325.09329.98328.5890,597,700
Oct 28, 2020332.10338.25326.13326.66325.27127,094,300
Oct 27, 2020339.76340.12337.99338.22336.7865,994,100
Oct 26, 2020342.13342.98335.62339.39337.9591,473,000
Oct 23, 2020345.93345.99343.13345.78344.3149,143,900
Oct 22, 2020342.96345.24340.65344.61343.1555,399,300
Oct 21, 2020343.33345.67342.40342.73341.2863,575,000
Oct 20, 2020343.46346.88342.64343.38341.9260,051,900
Oct 19, 2020348.65349.33341.04342.01340.5668,425,600
Oct 16, 2020348.96350.75347.10347.29345.8289,501,900
Oct 15, 2020343.71348.02343.13347.50346.0360,357,700
Oct 14, 2020350.75351.93347.14347.93346.4557,958,700
Oct 13, 2020352.28352.47349.09350.13348.6473,255,500
Oct 12, 2020349.59354.02349.06352.43350.9380,388,500
Oct 09, 2020345.56347.35344.89346.85345.3859,528,600
Oct 08, 2020342.85343.85341.86343.78342.3245,242,500
Oct 07, 2020338.12341.63338.09340.76339.3156,999,600
Oct 06, 2020339.91342.17334.38334.93333.5190,128,900
Oct 05, 2020336.06339.96336.01339.76338.3245,713,100
Oct 02, 2020331.70337.01331.19333.84332.4289,431,100
Oct 01, 2020337.69338.74335.01337.04335.6188,698,700
Sep 30, 2020333.09338.29332.88334.89333.47103,653,800
Sep 29, 2020333.97334.77331.62332.37330.9651,304,000
Sep 28, 2020333.22334.96332.15334.19332.7764,584,600
Sep 25, 2020322.58329.58321.64328.73327.3371,069,400
Sep 24, 2020321.22326.80319.80323.50322.1376,681,300
Sep 23, 2020330.90331.20322.10322.64321.2793,112,200
Sep 22, 2020328.57330.90325.86330.30328.9063,612,100
Sep 21, 2020325.70327.13321.73326.97325.5899,450,800
Sep 18, 2020335.37335.49327.97330.65329.25105,877,900
Sep 18, 20201.339 Dividend
Sep 17, 2020333.56337.70332.99335.84333.0891,523,300
Sep 16, 2020341.51343.06338.52338.82336.0482,096,000
Sep 15, 2020341.12342.02338.47340.17337.3852,920,900
Sep 14, 2020337.49340.38334.22338.46335.6865,605,700
Sep 11, 2020335.82336.97331.00334.06331.3284,680,200
Sep 10, 2020341.82342.53332.85333.89331.1590,569,500
Sep 09, 2020337.55342.46336.61339.79337.0091,462,300
Sep 08, 2020336.71342.64332.88333.21330.47114,465,300
Sep 04, 2020346.13347.83334.87342.57339.76139,156,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...