U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
411.49+2.97 (+0.73%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 2021408.39411.67408.26411.49411.4961,060,100
Apr 08, 2021407.93408.58406.93408.52408.5257,863,100
Apr 07, 2021405.94406.96405.45406.59406.5955,836,300
Apr 06, 2021405.76407.24405.40406.12406.1262,021,000
Apr 05, 2021403.46406.94403.38406.36406.3691,684,800
Apr 01, 2021398.40400.67398.18400.61400.6199,599,100
Mar 31, 2021395.34398.00395.31396.33396.33112,734,200
Mar 30, 2021394.42395.45393.02394.73394.7376,262,200
Mar 29, 2021394.40396.75392.81395.78395.78108,107,600
Mar 26, 2021390.93396.41390.29395.98395.98113,023,400
Mar 25, 2021385.98390.55383.90389.70389.70116,128,600
Mar 24, 2021391.00392.75387.47387.52387.5297,588,600
Mar 23, 2021391.91393.46388.66389.50389.5090,686,600
Mar 22, 2021390.03394.07389.97392.59392.5973,778,600
Mar 19, 2021389.88391.57387.15389.48389.48112,777,800
Mar 19, 20211.278 Dividend
Mar 18, 2021394.48396.72390.75391.48390.20115,112,500
Mar 17, 2021394.53398.12393.30397.26395.9691,822,000
Mar 16, 2021397.07397.83395.08395.91394.6272,958,000
Mar 15, 2021394.33396.69392.03396.41395.1273,427,200
Mar 12, 2021392.07394.21391.20394.06392.7764,608,100
Mar 11, 2021392.23395.65391.74393.53392.2586,027,400
Mar 10, 2021389.69391.40388.17389.58388.31109,660,800
Mar 09, 2021385.85389.91385.31387.17385.91113,457,800
Mar 08, 2021384.66387.68381.42381.72380.47122,957,100
Mar 05, 2021380.46384.76372.64383.63382.38151,959,800
Mar 04, 2021381.22384.00371.88376.70375.47182,856,500
Mar 03, 2021385.79386.83381.31381.42380.17119,482,700
Mar 02, 2021389.82390.07386.00386.54385.2879,389,200
Mar 01, 2021385.59390.92380.57389.58388.31104,945,700
Feb 26, 2021384.35385.58378.23380.36379.12152,534,900
Feb 25, 2021390.41391.88380.78382.33381.08146,670,500
Feb 24, 2021386.33392.23385.27391.77390.4972,433,900
Feb 23, 2021384.66388.95380.20387.50386.23107,284,100
Feb 22, 2021387.06389.62386.74387.03385.7767,414,200
Feb 19, 2021392.07392.38389.55390.03388.7683,241,000
Feb 18, 2021389.59391.52387.74390.72389.4459,712,800
Feb 17, 2021390.42392.66389.33392.39391.1152,290,600
Feb 16, 2021393.96394.17391.53392.30391.0250,972,400
Feb 12, 2021389.85392.90389.77392.64391.3650,505,700
Feb 11, 2021391.24391.69388.10390.71389.4342,755,400
Feb 10, 2021392.12392.28387.50390.08388.8159,154,400
Feb 09, 2021389.61390.89389.17390.25388.9835,551,100
Feb 08, 2021389.27390.56388.35390.51389.2438,365,200
Feb 05, 2021388.20388.47386.14387.71386.4448,620,300
Feb 04, 2021382.96386.24381.97386.19384.9347,142,600
Feb 03, 2021382.44383.70380.48381.85380.6052,427,100
Feb 02, 2021379.65383.22376.32381.55380.3064,450,700
Feb 01, 2021373.72377.34370.38376.23375.0075,817,600
Jan 29, 2021375.63376.67368.27370.07368.86126,618,400
Jan 28, 2021376.36381.93375.89377.63376.4094,198,100
Jan 27, 2021380.22380.32372.01374.41373.19123,351,100
Jan 26, 2021385.41385.85383.54383.79382.5442,665,300
Jan 25, 2021383.67384.77378.46384.39383.1470,402,000
Jan 22, 2021382.25384.13381.84382.88381.6352,860,500
Jan 21, 2021384.49384.95383.25384.24382.9947,955,800
Jan 20, 2021381.11384.79380.69383.89382.6461,836,100
Jan 19, 2021378.34379.23376.75378.65377.4151,233,300
Jan 15, 2021376.72377.58373.70375.70374.47107,160,000
Jan 14, 2021380.59381.13378.10378.46377.2249,989,100
Jan 13, 2021378.69380.86377.85379.79378.5545,303,600
Jan 12, 2021378.89379.86376.36378.77377.5352,547,700
Jan 11, 2021377.85380.58377.72378.69377.4551,176,700
Jan 08, 2021380.59381.49377.10381.26380.0271,677,200
Jan 07, 2021376.10379.90375.91379.10377.8668,766,800
Jan 06, 2021369.71376.98369.12373.55372.33107,997,700
Jan 05, 2021368.10372.50368.05371.33370.1266,426,200
Jan 04, 2021375.31375.45364.82368.79367.59110,210,800
Dec 31, 2020371.78374.66371.23373.88372.6678,520,700
Dec 30, 2020372.34373.10371.57371.99370.7849,455,300
Dec 29, 2020373.81374.00370.83371.46370.2553,680,500
Dec 28, 2020371.74372.59371.07372.17370.9639,000,400
Dec 24, 2020368.08369.03367.45369.00367.8026,457,900
Dec 23, 2020368.28369.62367.22367.57366.3746,201,400
Dec 22, 2020368.21368.33366.03367.24366.0447,949,000
Dec 21, 2020364.97378.46362.03367.86366.6696,386,700
Dec 18, 2020370.97371.15367.02369.18367.97136,542,300
Dec 18, 20201.58 Dividend
Dec 17, 2020371.94372.46371.05372.24369.4564,119,500
Dec 16, 2020369.82371.16368.87370.17367.4058,420,500
Dec 15, 2020367.40369.59365.92369.59366.8264,071,100
Dec 14, 2020368.64369.80364.47364.66361.9369,216,200
Dec 11, 2020364.90366.74363.26366.30363.5557,698,600
Dec 10, 2020365.37367.86364.43366.73363.9857,735,400
Dec 09, 2020370.88371.05365.95366.85364.1074,098,300
Dec 08, 2020367.72370.78367.67370.17367.4042,458,900
Dec 07, 2020369.02369.62367.72369.09366.3248,944,300
Dec 04, 2020367.32369.85367.22369.85367.0850,749,900
Dec 03, 2020366.68368.19365.50366.69363.9462,882,000
Dec 02, 2020364.82366.96364.20366.79364.0445,927,000
Dec 01, 2020365.57367.68364.93366.02363.2874,505,000
Nov 30, 2020362.83363.12359.17362.06359.3583,872,700
Nov 27, 2020363.84364.18362.58363.67360.9428,514,100
Nov 25, 2020363.13363.16361.48362.66359.9445,330,900
Nov 24, 2020360.21363.81359.29363.22360.5062,415,900
Nov 23, 2020357.28358.82354.87357.46354.7863,230,600
Nov 20, 2020357.50357.72355.25355.33352.6770,417,300
Nov 19, 2020355.60358.18354.15357.78355.1059,940,900
Nov 18, 2020360.91361.50356.24356.28353.6170,591,300
Nov 17, 2020359.97361.92358.34360.62357.9266,111,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...