U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
433.72-8.92 (-2.02%)
At close: 4:00PM EDT
434.42 ++0.70 (+0.16%)
After hours: 07:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 2021439.69440.04432.94433.72433.72127,883,274
Sep 27, 2021442.81444.05441.90442.64442.6461,371,100
Sep 24, 2021441.44444.67441.21443.91443.9162,025,800
Sep 23, 2021439.85444.89439.60443.18443.1876,396,000
Sep 22, 2021436.05440.03433.75437.86437.86102,350,100
Sep 21, 2021436.53437.91433.07433.63433.6392,526,100
Sep 20, 2021434.88436.56428.86434.04434.04166,445,500
Sep 17, 2021444.92445.37441.02441.40441.40118,220,200
Sep 17, 20211.428 Dividend
Sep 16, 2021447.32448.36444.02447.17445.7477,786,700
Sep 15, 2021444.62448.41443.44447.88446.4578,792,200
Sep 14, 2021448.12448.34443.22444.17442.7578,197,100
Sep 13, 2021448.64448.92444.11446.58445.1583,738,600
Sep 10, 2021451.04451.49445.31445.44444.0289,848,000
Sep 09, 2021450.70452.57448.72448.98447.5557,970,400
Sep 08, 2021450.89451.67448.86450.91449.4756,181,900
Sep 07, 2021452.71452.81450.74451.46450.0251,671,500
Sep 03, 2021451.98453.63451.55453.08451.6347,170,500
Sep 02, 2021453.32454.05451.91453.19451.7442,501,000
Sep 01, 2021452.56453.11451.55451.80450.3648,721,400
Aug 31, 2021452.13452.49450.92451.56450.1259,300,200
Aug 30, 2021450.97453.07450.71452.23450.7948,357,400
Aug 27, 2021447.12450.65447.06450.25448.8177,201,900
Aug 26, 2021448.61448.86446.16446.26444.8357,829,600
Aug 25, 2021448.17449.46447.77448.91447.4840,529,700
Aug 24, 2021447.97448.54447.42447.97446.5438,744,700
Aug 23, 2021445.16448.23443.44447.26445.8354,973,000
Aug 20, 2021440.23443.71439.71443.36441.9471,975,900
Aug 19, 2021436.27441.14436.12439.86438.4692,812,200
Aug 18, 2021442.96444.63438.92439.18437.7889,351,900
Aug 17, 2021444.24444.96440.85444.04442.6292,673,900
Aug 16, 2021444.53447.11442.87446.97445.5473,740,000
Aug 13, 2021445.59445.94445.07445.92444.5039,388,300
Aug 12, 2021443.62445.26442.66445.11443.6938,909,400
Aug 11, 2021443.82443.88442.62443.78442.3644,034,300
Aug 10, 2021442.61443.44441.88442.68441.2743,339,300
Aug 09, 2021442.46442.80441.31442.13440.7241,222,600
Aug 06, 2021442.10442.94441.80442.49441.0846,864,100
Aug 05, 2021440.22441.85439.88441.76440.3538,969,700
Aug 04, 2021439.78441.12438.73438.98437.5846,732,200
Aug 03, 2021438.44441.28436.10441.15439.7458,053,900
Aug 02, 2021440.34440.93437.21437.59436.1958,783,300
Jul 30, 2021437.91440.06437.77438.51437.1168,890,600
Jul 29, 2021439.82441.80439.81440.65439.2447,435,300
Jul 28, 2021439.68440.30437.31438.83437.4352,472,400
Jul 27, 2021439.91439.94435.99439.01437.6167,397,100
Jul 26, 2021439.31441.03439.26441.02439.6143,719,200
Jul 23, 2021437.52440.30436.79439.94438.5463,766,600
Jul 22, 2021434.74435.72433.69435.46434.0747,878,500
Jul 21, 2021432.34434.70431.01434.55433.1664,724,400
Jul 20, 2021425.68432.42424.83431.06429.6899,608,200
Jul 19, 2021426.19431.41421.97424.97423.61147,987,000
Jul 16, 2021436.01436.06430.92431.34429.9675,874,700
Jul 15, 2021434.81435.53432.72434.75433.3655,126,400
Jul 14, 2021437.40437.92434.91436.24434.8564,130,400
Jul 13, 2021436.24437.84435.31435.59434.2052,911,300
Jul 12, 2021435.43437.35434.97437.08435.6852,889,600
Jul 09, 2021432.53435.84430.71435.52434.1376,238,600
Jul 08, 2021428.78431.73427.52430.92429.5497,595,200
Jul 07, 2021433.66434.76431.51434.46433.0763,549,500
Jul 06, 2021433.78434.01430.01432.93431.5568,710,400
Jul 02, 2021431.67434.10430.52433.72432.3357,697,700
Jul 01, 2021428.87430.60428.80430.43429.0653,441,000
Jun 30, 2021427.21428.78427.18428.06426.6964,827,900
Jun 29, 2021427.88428.56427.13427.70426.3335,970,500
Jun 28, 2021427.17427.65425.89427.47426.1053,159,600
Jun 25, 2021425.90427.09425.55426.61425.2558,129,500
Jun 24, 2021424.89425.55424.62425.10423.7445,110,300
Jun 23, 2021423.19424.05422.51422.60421.2549,445,400
Jun 22, 2021420.85424.00420.08423.11421.7657,700,300
Jun 21, 2021416.80421.06415.93420.86419.5272,822,000
Jun 18, 2021417.09417.83414.70414.92413.60118,676,300
Jun 18, 20211.376 Dividend
Jun 17, 2021421.67423.02419.32421.97419.2590,949,700
Jun 16, 2021424.63424.87419.92422.11419.3980,386,100
Jun 15, 2021425.42425.46423.54424.48421.7451,508,500
Jun 14, 2021424.43425.37423.10425.26422.5242,358,500
Jun 11, 2021424.20424.43422.82424.31421.5845,570,800
Jun 10, 2021422.96424.63421.55423.61420.8851,020,100
Jun 09, 2021423.18423.26421.41421.65418.9348,436,300
Jun 08, 2021423.11423.21420.32422.28419.5647,134,300
Jun 07, 2021422.59422.78421.19422.19419.4751,555,000
Jun 04, 2021420.75422.92418.84422.60419.8855,938,800
Jun 03, 2021417.85419.99416.28418.77416.0758,138,800
Jun 02, 2021420.37421.23419.29420.33417.6249,097,100
Jun 01, 2021422.57422.72419.20419.67416.9754,216,600
May 28, 2021420.97421.25419.79420.04417.3358,520,200
May 27, 2021420.17420.72418.99419.29416.5956,707,700
May 26, 2021418.87419.61417.76419.07416.3743,088,600
May 25, 2021420.33420.71417.62418.24415.5457,451,400
May 24, 2021417.34420.32417.08419.17416.4751,376,700
May 21, 2021416.87418.20414.45414.94412.2776,578,700
May 20, 2021411.80416.63411.67415.28412.6078,022,200
May 19, 2021406.92411.05405.33410.86408.21106,467,100
May 18, 2021415.80416.06411.77411.94409.2959,810,200
May 17, 2021415.39416.39413.36415.52412.8465,129,200
May 14, 2021413.21417.49413.18416.58413.9082,201,600
May 13, 2021407.07412.35407.02410.28407.64106,394,000
May 12, 2021411.23412.59404.00405.41402.80134,811,000
May 11, 2021413.10415.27410.06414.21411.54116,888,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...