Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 46 minutes

S&P Futures
4,115.75
-8.75(-0.21%)
Dow Futures
32,694.00
-43.00(-0.13%)
Nasdaq Futures
12,988.75
-42.75(-0.33%)
Russell 2000 Futures
1,909.50
-5.10(-0.27%)
Crude Oil
89.44
-1.06(-1.17%)
Gold
1,804.00
-8.30(-0.46%)

Advertisement

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

411.35

-1.64

(-0.40%)

At close: 04:00PM EDT

411.79

+0.44

(+0.11%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Aug 10, 2021 - Aug 10, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 09, 2022	412.22	412.75	410.22	411.35	411.35	44,840,500
Aug 08, 2022	415.25	417.62	411.83	412.99	412.99	53,886,100
Aug 05, 2022	409.66	414.15	409.60	413.47	413.47	56,755,600
Aug 04, 2022	414.37	415.09	412.44	414.17	414.17	45,656,600
Aug 03, 2022	410.30	415.68	410.00	414.45	414.45	67,820,600
Aug 02, 2022	409.12	413.00	406.82	408.06	408.06	63,435,400
Aug 01, 2022	409.15	413.41	408.40	410.77	410.77	69,997,500
Jul 29, 2022	407.58	413.03	406.77	411.99	411.99	86,921,200
Jul 28, 2022	401.89	406.80	398.15	406.07	406.07	73,966,600
Jul 27, 2022	394.36	402.88	394.05	401.04	401.04	82,342,100
Jul 26, 2022	393.84	394.06	389.95	390.89	390.89	52,946,400
Jul 25, 2022	395.75	396.47	393.21	395.57	395.57	53,631,500
Jul 22, 2022	398.92	400.18	392.75	395.09	395.09	72,197,300
Jul 21, 2022	394.16	398.84	391.63	398.79	398.79	64,903,900
Jul 20, 2022	392.47	396.26	391.03	394.77	394.77	71,843,800
Jul 19, 2022	386.08	392.87	385.39	392.27	392.27	78,506,000
Jul 18, 2022	388.38	389.09	380.66	381.95	381.95	63,203,600
Jul 15, 2022	382.55	385.25	380.54	385.13	385.13	79,060,400
Jul 14, 2022	373.61	379.05	371.04	377.91	377.91	89,704,800
Jul 13, 2022	375.10	381.92	374.66	378.83	378.83	84,224,600
Jul 12, 2022	383.65	386.16	378.99	380.83	380.83	62,219,200
Jul 11, 2022	385.85	386.87	383.50	384.23	384.23	58,366,900
Jul 08, 2022	387.27	390.64	385.66	388.67	388.67	72,397,800
Jul 07, 2022	385.12	389.83	383.27	388.99	388.99	64,525,900
Jul 06, 2022	382.11	385.87	379.60	383.25	383.25	70,426,200
Jul 05, 2022	375.88	381.98	372.90	381.96	381.96	81,438,000
Jul 01, 2022	376.56	381.70	373.80	381.24	381.24	74,839,700
Jun 30, 2022	376.24	380.66	372.56	377.25	377.25	112,508,300
Jun 29, 2022	381.23	382.27	378.42	380.34	380.34	65,676,000
Jun 28, 2022	390.23	393.16	380.53	380.65	380.65	86,548,900
Jun 27, 2022	391.05	391.36	387.44	388.59	388.59	66,009,600
Jun 24, 2022	381.40	390.09	381.37	390.08	390.08	98,050,300
Jun 23, 2022	376.64	378.83	372.89	378.06	378.06	79,292,100
Jun 22, 2022	370.62	378.72	370.18	374.39	374.39	90,059,400
Jun 21, 2022	371.89	376.53	371.81	375.07	375.07	76,811,900
Jun 17, 2022	365.51	369.38	362.17	365.86	365.86	111,113,900
Jun 17, 2022	1.577 Dividend
Jun 16, 2022	370.51	370.94	364.08	366.65	365.07	134,473,300
Jun 15, 2022	377.36	383.90	372.12	379.20	377.57	125,666,800
Jun 14, 2022	376.85	377.94	370.59	373.87	372.26	104,011,800
Jun 13, 2022	379.85	381.81	373.30	375.00	373.39	170,004,900
Jun 10, 2022	394.88	395.78	389.75	389.80	388.12	132,893,900
Jun 09, 2022	409.34	411.74	401.44	401.44	399.71	86,289,800
Jun 08, 2022	413.93	415.82	410.38	411.22	409.45	64,350,000
Jun 07, 2022	408.10	416.22	407.61	415.74	413.95	59,272,400
Jun 06, 2022	414.78	416.61	410.55	411.79	410.02	57,508,900
Jun 03, 2022	412.40	414.04	409.51	410.54	408.77	71,874,300
Jun 02, 2022	409.42	417.44	407.04	417.39	415.59	79,609,600
Jun 01, 2022	415.17	416.24	406.93	409.59	407.83	86,585,800
May 31, 2022	413.55	416.46	410.03	412.93	411.15	95,937,000
May 27, 2022	407.91	415.38	407.70	415.26	413.47	84,768,700
May 26, 2022	398.67	407.04	398.45	405.31	403.57	82,168,300
May 25, 2022	392.31	399.45	391.89	397.37	395.66	91,472,900
May 24, 2022	392.56	395.15	386.96	393.89	392.20	91,448,800
May 23, 2022	392.83	397.73	390.38	396.92	395.21	76,414,900
May 20, 2022	393.25	397.03	380.54	389.63	387.95	131,432,200
May 19, 2022	388.62	394.14	387.11	389.46	387.78	98,510,700
May 18, 2022	403.50	403.80	390.55	391.86	390.17	117,674,500
May 17, 2022	406.53	408.57	402.58	408.32	406.56	83,029,700
May 16, 2022	399.98	403.97	397.60	400.09	398.37	78,622,400
May 13, 2022	396.71	403.18	395.61	401.72	399.99	104,174,400
May 12, 2022	389.37	395.80	385.15	392.34	390.65	125,090,800
May 11, 2022	398.07	404.04	391.96	392.75	391.06	142,361,000
May 10, 2022	404.49	406.08	394.82	399.09	397.37	132,497,200
May 09, 2022	405.10	406.41	396.50	398.17	396.46	155,586,100
May 06, 2022	411.10	414.80	405.73	411.34	409.57	151,770,800
May 05, 2022	424.55	425.00	409.44	413.81	412.03	172,929,100
May 04, 2022	417.08	429.66	413.71	429.06	427.21	144,247,900
May 03, 2022	415.01	418.93	413.36	416.38	414.59	100,028,200
May 02, 2022	412.07	415.92	405.02	414.48	412.70	158,312,500
Apr 29, 2022	423.59	425.87	411.21	412.00	410.23	145,491,100
Apr 28, 2022	422.29	429.64	417.60	427.81	425.97	105,449,100
Apr 27, 2022	417.24	422.92	415.01	417.27	415.48	122,030,000
Apr 26, 2022	425.83	426.04	416.07	416.10	414.31	103,996,300
Apr 25, 2022	423.67	428.69	418.84	428.51	426.67	119,647,700
Apr 22, 2022	436.91	438.08	425.44	426.04	424.21	132,471,800
Apr 21, 2022	448.54	450.01	437.10	438.06	436.18	85,417,300
Apr 20, 2022	446.92	447.57	443.48	444.71	442.80	65,224,400
Apr 19, 2022	437.86	445.80	437.68	445.04	443.13	77,821,000
Apr 18, 2022	436.81	439.75	435.61	437.97	436.09	66,002,500
Apr 14, 2022	443.55	444.73	437.68	437.79	435.91	97,869,500
Apr 13, 2022	438.03	444.11	437.84	443.31	441.40	74,070,400
Apr 12, 2022	443.08	445.75	436.65	438.29	436.40	84,363,600
Apr 11, 2022	444.11	445.00	439.39	439.92	438.03	89,770,500
Apr 08, 2022	447.97	450.63	445.94	447.57	445.64	79,272,700
Apr 07, 2022	445.59	450.69	443.53	448.77	446.84	78,097,200
Apr 06, 2022	446.89	448.93	443.47	446.52	444.60	106,898,000
Apr 05, 2022	455.22	457.83	449.82	451.03	449.09	74,214,500
Apr 04, 2022	453.13	456.91	452.26	456.80	454.84	59,601,000
Apr 01, 2022	453.31	453.46	449.14	452.92	450.97	89,048,800
Mar 31, 2022	457.89	458.76	451.16	451.64	449.70	121,699,900
Mar 30, 2022	460.34	461.20	456.47	458.70	456.73	79,666,900
Mar 29, 2022	460.02	462.07	457.18	461.55	459.56	86,581,500
Mar 28, 2022	452.06	455.91	450.06	455.91	453.95	68,529,800
Mar 25, 2022	451.16	452.98	448.43	452.69	450.74	77,101,300
Mar 24, 2022	445.94	450.50	444.76	450.49	448.55	64,736,900
Mar 23, 2022	446.91	448.49	443.71	443.80	441.89	79,426,100
Mar 22, 2022	445.86	450.58	445.86	449.59	447.66	74,650,400
Mar 21, 2022	444.34	446.46	440.68	444.39	442.48	88,349,800
Mar 18, 2022	438.00	444.86	437.22	444.52	442.61	106,345,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,115.75-8.75(-0.21%)

Dow Futures32,694.00-43.00(-0.13%)

Nasdaq Futures12,988.75-42.75(-0.33%)

Russell 2000 Futures1,909.50-5.10(-0.27%)

Crude Oil89.44-1.06(-1.17%)

Gold1,804.00-8.30(-0.46%)

SPDR S&P 500 ETF Trust (SPY)

S&P Futures
4,115.75
-8.75(-0.21%)

Dow Futures
32,694.00
-43.00(-0.13%)

Nasdaq Futures
12,988.75
-42.75(-0.33%)

Russell 2000 Futures
1,909.50
-5.10(-0.27%)

Crude Oil
89.44
-1.06(-1.17%)

Gold
1,804.00
-8.30(-0.46%)