U.S. Markets open in 7 hrs 16 mins
S&P Futures
3,828.25-20.25(-0.53%)Dow Futures
30,720.00-148.00(-0.48%)Nasdaq Futures
13,410.75-64.75(-0.48%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 26, 2021 | - | - | - | - | - | - |
| Jan 25, 2021 | 383.67 | 384.77 | 378.46 | 384.39 | 384.39 | 70,226,100 |
| Jan 22, 2021 | 382.25 | 384.13 | 381.84 | 382.88 | 382.88 | 52,860,500 |
| Jan 21, 2021 | 384.49 | 384.95 | 383.25 | 384.24 | 384.24 | 47,955,800 |
| Jan 20, 2021 | 381.11 | 384.79 | 380.69 | 383.89 | 383.89 | 61,836,100 |
| Jan 19, 2021 | 378.34 | 379.23 | 376.75 | 378.65 | 378.65 | 51,233,300 |
| Jan 15, 2021 | 376.72 | 377.58 | 373.70 | 375.70 | 375.70 | 107,160,000 |
| Jan 14, 2021 | 380.59 | 381.13 | 378.10 | 378.46 | 378.46 | 49,989,100 |
| Jan 13, 2021 | 378.69 | 380.86 | 377.85 | 379.79 | 379.79 | 45,303,600 |
| Jan 12, 2021 | 378.89 | 379.86 | 376.36 | 378.77 | 378.77 | 52,547,700 |
| Jan 11, 2021 | 377.85 | 380.58 | 377.72 | 378.69 | 378.69 | 51,176,700 |
| Jan 08, 2021 | 380.59 | 381.49 | 377.10 | 381.26 | 381.26 | 71,677,200 |
| Jan 07, 2021 | 376.10 | 379.90 | 375.91 | 379.10 | 379.10 | 68,766,800 |
| Jan 06, 2021 | 369.71 | 376.98 | 369.12 | 373.55 | 373.55 | 107,997,700 |
| Jan 05, 2021 | 368.10 | 372.50 | 368.05 | 371.33 | 371.33 | 66,426,200 |
| Jan 04, 2021 | 375.31 | 375.45 | 364.82 | 368.79 | 368.79 | 110,210,800 |
| Dec 31, 2020 | 371.78 | 374.66 | 371.23 | 373.88 | 373.88 | 78,469,000 |
| Dec 30, 2020 | 372.34 | 373.10 | 371.57 | 371.99 | 371.99 | 49,455,300 |
| Dec 29, 2020 | 373.81 | 374.00 | 370.83 | 371.46 | 371.46 | 53,680,500 |
| Dec 28, 2020 | 371.74 | 372.59 | 371.07 | 372.17 | 372.17 | 39,000,400 |
| Dec 24, 2020 | 368.08 | 369.03 | 367.45 | 369.00 | 369.00 | 26,457,900 |
| Dec 23, 2020 | 368.28 | 369.62 | 367.22 | 367.57 | 367.57 | 46,201,400 |
| Dec 22, 2020 | 368.21 | 368.33 | 366.03 | 367.24 | 367.24 | 47,949,000 |
| Dec 21, 2020 | 364.97 | 378.46 | 362.03 | 367.86 | 367.86 | 96,386,700 |
| Dec 18, 2020 | 370.97 | 371.15 | 367.02 | 369.18 | 369.18 | 136,542,300 |
| Dec 18, 2020 | 1.58 Dividend | |||||
| Dec 17, 2020 | 371.94 | 372.46 | 371.05 | 372.24 | 370.66 | 64,119,500 |
| Dec 16, 2020 | 369.82 | 371.16 | 368.87 | 370.17 | 368.60 | 58,420,500 |
| Dec 15, 2020 | 367.40 | 369.59 | 365.92 | 369.59 | 368.02 | 64,071,100 |
| Dec 14, 2020 | 368.64 | 369.80 | 364.47 | 364.66 | 363.11 | 69,216,200 |
| Dec 11, 2020 | 364.90 | 366.74 | 363.26 | 366.30 | 364.75 | 57,698,600 |
| Dec 10, 2020 | 365.37 | 367.86 | 364.43 | 366.73 | 365.17 | 57,735,400 |
| Dec 09, 2020 | 370.88 | 371.05 | 365.95 | 366.85 | 365.29 | 74,098,300 |
| Dec 08, 2020 | 367.72 | 370.78 | 367.67 | 370.17 | 368.60 | 42,458,900 |
| Dec 07, 2020 | 369.02 | 369.62 | 367.72 | 369.09 | 367.52 | 48,944,300 |
| Dec 04, 2020 | 367.32 | 369.85 | 367.22 | 369.85 | 368.28 | 50,749,900 |
| Dec 03, 2020 | 366.68 | 368.19 | 365.50 | 366.69 | 365.13 | 62,882,000 |
| Dec 02, 2020 | 364.82 | 366.96 | 364.20 | 366.79 | 365.23 | 45,927,000 |
| Dec 01, 2020 | 365.57 | 367.68 | 364.93 | 366.02 | 364.47 | 74,505,000 |
| Nov 30, 2020 | 362.83 | 363.12 | 359.17 | 362.06 | 360.52 | 83,872,700 |
| Nov 27, 2020 | 363.84 | 364.18 | 362.58 | 363.67 | 362.13 | 28,514,100 |
| Nov 25, 2020 | 363.13 | 363.16 | 361.48 | 362.66 | 361.12 | 45,330,900 |
| Nov 24, 2020 | 360.21 | 363.81 | 359.29 | 363.22 | 361.68 | 62,415,900 |
| Nov 23, 2020 | 357.28 | 358.82 | 354.87 | 357.46 | 355.94 | 63,230,600 |
| Nov 20, 2020 | 357.50 | 357.72 | 355.25 | 355.33 | 353.82 | 70,417,300 |
| Nov 19, 2020 | 355.60 | 358.18 | 354.15 | 357.78 | 356.26 | 59,940,900 |
| Nov 18, 2020 | 360.91 | 361.50 | 356.24 | 356.28 | 354.77 | 70,591,300 |
| Nov 17, 2020 | 359.97 | 361.92 | 358.34 | 360.62 | 359.09 | 66,111,000 |
| Nov 16, 2020 | 360.98 | 362.78 | 359.59 | 362.57 | 361.03 | 74,541,100 |
| Nov 13, 2020 | 355.27 | 358.90 | 354.71 | 358.10 | 356.58 | 62,892,200 |
| Nov 12, 2020 | 355.58 | 356.72 | 351.26 | 353.21 | 351.71 | 67,546,200 |
| Nov 11, 2020 | 356.40 | 357.56 | 355.06 | 356.67 | 355.16 | 58,649,000 |
| Nov 10, 2020 | 353.49 | 355.18 | 350.51 | 354.04 | 352.54 | 85,552,000 |
| Nov 09, 2020 | 363.97 | 364.38 | 354.06 | 354.56 | 353.06 | 172,304,200 |
| Nov 06, 2020 | 349.93 | 351.51 | 347.65 | 350.16 | 348.67 | 74,973,000 |
| Nov 05, 2020 | 349.24 | 352.19 | 348.86 | 350.24 | 348.75 | 82,039,700 |
| Nov 04, 2020 | 340.86 | 347.94 | 339.59 | 343.54 | 342.08 | 126,959,700 |
| Nov 03, 2020 | 333.69 | 338.25 | 330.29 | 336.03 | 334.60 | 93,294,200 |
| Nov 02, 2020 | 330.20 | 332.36 | 327.24 | 330.20 | 328.80 | 86,068,300 |
| Oct 30, 2020 | 328.28 | 329.69 | 322.60 | 326.54 | 325.15 | 120,287,300 |
| Oct 29, 2020 | 326.91 | 333.40 | 325.09 | 329.98 | 328.58 | 90,597,700 |
| Oct 28, 2020 | 332.10 | 338.25 | 326.13 | 326.66 | 325.27 | 127,094,300 |
| Oct 27, 2020 | 339.76 | 340.12 | 337.99 | 338.22 | 336.78 | 65,994,100 |
| Oct 26, 2020 | 342.13 | 342.98 | 335.62 | 339.39 | 337.95 | 91,473,000 |
| Oct 23, 2020 | 345.93 | 345.99 | 343.13 | 345.78 | 344.31 | 49,143,900 |
| Oct 22, 2020 | 342.96 | 345.24 | 340.65 | 344.61 | 343.15 | 55,399,300 |
| Oct 21, 2020 | 343.33 | 345.67 | 342.40 | 342.73 | 341.28 | 63,575,000 |
| Oct 20, 2020 | 343.46 | 346.88 | 342.64 | 343.38 | 341.92 | 60,051,900 |
| Oct 19, 2020 | 348.65 | 349.33 | 341.04 | 342.01 | 340.56 | 68,425,600 |
| Oct 16, 2020 | 348.96 | 350.75 | 347.10 | 347.29 | 345.82 | 89,501,900 |
| Oct 15, 2020 | 343.71 | 348.02 | 343.13 | 347.50 | 346.03 | 60,357,700 |
| Oct 14, 2020 | 350.75 | 351.93 | 347.14 | 347.93 | 346.45 | 57,958,700 |
| Oct 13, 2020 | 352.28 | 352.47 | 349.09 | 350.13 | 348.64 | 73,255,500 |
| Oct 12, 2020 | 349.59 | 354.02 | 349.06 | 352.43 | 350.93 | 80,388,500 |
| Oct 09, 2020 | 345.56 | 347.35 | 344.89 | 346.85 | 345.38 | 59,528,600 |
| Oct 08, 2020 | 342.85 | 343.85 | 341.86 | 343.78 | 342.32 | 45,242,500 |
| Oct 07, 2020 | 338.12 | 341.63 | 338.09 | 340.76 | 339.31 | 56,999,600 |
| Oct 06, 2020 | 339.91 | 342.17 | 334.38 | 334.93 | 333.51 | 90,128,900 |
| Oct 05, 2020 | 336.06 | 339.96 | 336.01 | 339.76 | 338.32 | 45,713,100 |
| Oct 02, 2020 | 331.70 | 337.01 | 331.19 | 333.84 | 332.42 | 89,431,100 |
| Oct 01, 2020 | 337.69 | 338.74 | 335.01 | 337.04 | 335.61 | 88,698,700 |
| Sep 30, 2020 | 333.09 | 338.29 | 332.88 | 334.89 | 333.47 | 103,653,800 |
| Sep 29, 2020 | 333.97 | 334.77 | 331.62 | 332.37 | 330.96 | 51,304,000 |
| Sep 28, 2020 | 333.22 | 334.96 | 332.15 | 334.19 | 332.77 | 64,584,600 |
| Sep 25, 2020 | 322.58 | 329.58 | 321.64 | 328.73 | 327.33 | 71,069,400 |
| Sep 24, 2020 | 321.22 | 326.80 | 319.80 | 323.50 | 322.13 | 76,681,300 |
| Sep 23, 2020 | 330.90 | 331.20 | 322.10 | 322.64 | 321.27 | 93,112,200 |
| Sep 22, 2020 | 328.57 | 330.90 | 325.86 | 330.30 | 328.90 | 63,612,100 |
| Sep 21, 2020 | 325.70 | 327.13 | 321.73 | 326.97 | 325.58 | 99,450,800 |
| Sep 18, 2020 | 335.37 | 335.49 | 327.97 | 330.65 | 329.25 | 105,877,900 |
| Sep 18, 2020 | 1.339 Dividend | |||||
| Sep 17, 2020 | 333.56 | 337.70 | 332.99 | 335.84 | 333.08 | 91,523,300 |
| Sep 16, 2020 | 341.51 | 343.06 | 338.52 | 338.82 | 336.04 | 82,096,000 |
| Sep 15, 2020 | 341.12 | 342.02 | 338.47 | 340.17 | 337.38 | 52,920,900 |
| Sep 14, 2020 | 337.49 | 340.38 | 334.22 | 338.46 | 335.68 | 65,605,700 |
| Sep 11, 2020 | 335.82 | 336.97 | 331.00 | 334.06 | 331.32 | 84,680,200 |
| Sep 10, 2020 | 341.82 | 342.53 | 332.85 | 333.89 | 331.15 | 90,569,500 |
| Sep 09, 2020 | 337.55 | 342.46 | 336.61 | 339.79 | 337.00 | 91,462,300 |
| Sep 08, 2020 | 336.71 | 342.64 | 332.88 | 333.21 | 330.47 | 114,465,300 |
| Sep 04, 2020 | 346.13 | 347.83 | 334.87 | 342.57 | 339.76 | 139,156,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
