U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2020362.83363.12359.17362.06362.0683,460,300
Nov 27, 2020363.84364.18362.58363.67363.6728,514,100
Nov 25, 2020363.13363.16361.48362.66362.6645,330,900
Nov 24, 2020360.21363.81359.29363.22363.2262,415,900
Nov 23, 2020357.28358.82354.87357.46357.4663,230,600
Nov 20, 2020357.50357.72355.25355.33355.3370,417,300
Nov 19, 2020355.60358.18354.15357.78357.7859,940,900
Nov 18, 2020360.91361.50356.24356.28356.2870,591,300
Nov 17, 2020359.97361.92358.34360.62360.6266,111,000
Nov 16, 2020360.98362.78359.59362.57362.5774,541,100
Nov 13, 2020355.27358.90354.71358.10358.1062,892,200
Nov 12, 2020355.58356.72351.26353.21353.2167,546,200
Nov 11, 2020356.40357.56355.06356.67356.6758,649,000
Nov 10, 2020353.49355.18350.51354.04354.0485,552,000
Nov 09, 2020363.97364.38354.06354.56354.56172,304,200
Nov 06, 2020349.93351.51347.65350.16350.1674,973,000
Nov 05, 2020349.24352.19348.86350.24350.2482,039,700
Nov 04, 2020340.86347.94339.59343.54343.54126,959,700
Nov 03, 2020333.69338.25330.29336.03336.0393,294,200
Nov 02, 2020330.20332.36327.24330.20330.2086,068,300
Oct 30, 2020328.28329.69322.60326.54326.54120,287,300
Oct 29, 2020326.91333.40325.09329.98329.9890,597,700
Oct 28, 2020332.10338.25326.13326.66326.66127,094,300
Oct 27, 2020339.76340.12337.99338.22338.2265,994,100
Oct 26, 2020342.13342.98335.62339.39339.3991,473,000
Oct 23, 2020345.93345.99343.13345.78345.7849,143,900
Oct 22, 2020342.96345.24340.65344.61344.6155,399,300
Oct 21, 2020343.33345.67342.40342.73342.7363,575,000
Oct 20, 2020343.46346.88342.64343.38343.3860,051,900
Oct 19, 2020348.65349.33341.04342.01342.0168,425,600
Oct 16, 2020348.96350.75347.10347.29347.2989,501,900
Oct 15, 2020343.71348.02343.13347.50347.5060,357,700
Oct 14, 2020350.75351.93347.14347.93347.9357,958,700
Oct 13, 2020352.28352.47349.09350.13350.1373,255,500
Oct 12, 2020349.59354.02349.06352.43352.4380,388,500
Oct 09, 2020345.56347.35344.89346.85346.8559,528,600
Oct 08, 2020342.85343.85341.86343.78343.7845,242,500
Oct 07, 2020338.12341.63338.09340.76340.7656,999,600
Oct 06, 2020339.91342.17334.38334.93334.9390,128,900
Oct 05, 2020336.06339.96336.01339.76339.7645,713,100
Oct 02, 2020331.70337.01331.19333.84333.8489,431,100
Oct 01, 2020337.69338.74335.01337.04337.0488,698,700
Sep 30, 2020333.09338.29332.88334.89334.89103,653,800
Sep 29, 2020333.97334.77331.62332.37332.3751,304,000
Sep 28, 2020333.22334.96332.15334.19334.1964,584,600
Sep 25, 2020322.58329.58321.64328.73328.7371,069,400
Sep 24, 2020321.22326.80319.80323.50323.5076,681,300
Sep 23, 2020330.90331.20322.10322.64322.6493,112,200
Sep 22, 2020328.57330.90325.86330.30330.3063,612,100
Sep 21, 2020325.70327.13321.73326.97326.9799,450,800
Sep 18, 2020335.37335.49327.97330.65330.65105,877,900
Sep 18, 20201.339 Dividend
Sep 17, 2020333.56337.70332.99335.84334.5091,523,300
Sep 16, 2020341.51343.06338.52338.82337.4782,096,000
Sep 15, 2020341.12342.02338.47340.17338.8152,920,900
Sep 14, 2020337.49340.38334.22338.46337.1165,605,700
Sep 11, 2020335.82336.97331.00334.06332.7384,680,200
Sep 10, 2020341.82342.53332.85333.89332.5690,569,500
Sep 09, 2020337.55342.46336.61339.79338.4491,462,300
Sep 08, 2020336.71342.64332.88333.21331.88114,465,300
Sep 04, 2020346.13347.83334.87342.57341.20139,156,300
Sep 03, 2020355.87356.38342.59345.39344.01148,011,100
Sep 02, 2020354.67358.75353.43357.70356.2769,540,000
Sep 01, 2020350.21352.71349.24352.60351.1954,999,300
Aug 31, 2020350.35351.30349.06349.31347.9266,099,200
Aug 28, 2020349.44350.72348.15350.58349.1848,588,900
Aug 27, 2020348.51349.90346.53348.33346.9458,034,100
Aug 26, 2020344.76347.86344.17347.57346.1850,790,200
Aug 25, 2020343.53344.21342.27344.12342.7538,463,400
Aug 24, 2020342.12343.00339.45342.92341.5548,588,700
Aug 21, 2020337.92339.72337.55339.48338.1355,106,600
Aug 20, 2020335.36338.80335.22338.28336.9342,207,800
Aug 19, 2020339.05339.61336.62337.23335.8968,054,200
Aug 18, 2020338.34339.10336.61338.64337.2938,733,900
Aug 17, 2020337.94338.34336.85337.91336.5635,481,000
Aug 14, 2020336.41337.42335.62336.84335.5047,260,400
Aug 13, 2020336.61338.25335.83336.83335.4941,816,100
Aug 12, 2020335.44338.28335.41337.44336.0953,826,100
Aug 11, 2020336.85337.54332.01332.80331.4769,601,100
Aug 10, 2020335.06335.77332.96335.57334.2344,282,100
Aug 07, 2020333.28334.88332.30334.57333.2457,265,200
Aug 06, 2020331.48334.46331.13334.33333.0043,679,400
Aug 05, 2020331.47332.39331.18332.11330.7942,866,400
Aug 04, 2020327.86330.06327.86330.06328.7441,917,900
Aug 03, 2020328.32329.62327.73328.79327.4853,077,900
Jul 31, 2020325.90326.63321.33326.52325.2285,210,800
Jul 30, 2020321.90324.41319.64323.96322.6761,861,700
Jul 29, 2020322.12325.73322.08325.12323.8248,454,200
Jul 28, 2020322.43323.64320.85321.17319.8957,495,000
Jul 27, 2020321.63323.41320.77323.22321.9348,293,000
Jul 24, 2020320.95321.99319.25320.88319.6073,766,600
Jul 23, 2020326.47327.23321.48322.96321.6775,738,000
Jul 22, 2020324.62327.20324.50326.86325.5657,792,900
Jul 21, 2020326.45326.93323.94325.01323.7157,499,000
Jul 20, 2020321.43325.13320.62324.32323.0356,308,800
Jul 17, 2020321.88322.57319.74321.72320.4462,774,900
Jul 16, 2020319.79321.28319.09320.79319.5154,622,500
Jul 15, 2020322.41323.04319.27321.85320.5787,196,500
Jul 14, 2020313.30319.76312.00318.92317.6593,657,000
Jul 13, 2020320.13322.71314.13314.84313.58102,997,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...