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
After hours: 07:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 28, 2021 | 439.69 | 440.04 | 432.94 | 433.72 | 433.72 | 127,883,274 |
| Sep 27, 2021 | 442.81 | 444.05 | 441.90 | 442.64 | 442.64 | 61,371,100 |
| Sep 24, 2021 | 441.44 | 444.67 | 441.21 | 443.91 | 443.91 | 62,025,800 |
| Sep 23, 2021 | 439.85 | 444.89 | 439.60 | 443.18 | 443.18 | 76,396,000 |
| Sep 22, 2021 | 436.05 | 440.03 | 433.75 | 437.86 | 437.86 | 102,350,100 |
| Sep 21, 2021 | 436.53 | 437.91 | 433.07 | 433.63 | 433.63 | 92,526,100 |
| Sep 20, 2021 | 434.88 | 436.56 | 428.86 | 434.04 | 434.04 | 166,445,500 |
| Sep 17, 2021 | 444.92 | 445.37 | 441.02 | 441.40 | 441.40 | 118,220,200 |
| Sep 17, 2021 | 1.428 Dividend | |||||
| Sep 16, 2021 | 447.32 | 448.36 | 444.02 | 447.17 | 445.74 | 77,786,700 |
| Sep 15, 2021 | 444.62 | 448.41 | 443.44 | 447.88 | 446.45 | 78,792,200 |
| Sep 14, 2021 | 448.12 | 448.34 | 443.22 | 444.17 | 442.75 | 78,197,100 |
| Sep 13, 2021 | 448.64 | 448.92 | 444.11 | 446.58 | 445.15 | 83,738,600 |
| Sep 10, 2021 | 451.04 | 451.49 | 445.31 | 445.44 | 444.02 | 89,848,000 |
| Sep 09, 2021 | 450.70 | 452.57 | 448.72 | 448.98 | 447.55 | 57,970,400 |
| Sep 08, 2021 | 450.89 | 451.67 | 448.86 | 450.91 | 449.47 | 56,181,900 |
| Sep 07, 2021 | 452.71 | 452.81 | 450.74 | 451.46 | 450.02 | 51,671,500 |
| Sep 03, 2021 | 451.98 | 453.63 | 451.55 | 453.08 | 451.63 | 47,170,500 |
| Sep 02, 2021 | 453.32 | 454.05 | 451.91 | 453.19 | 451.74 | 42,501,000 |
| Sep 01, 2021 | 452.56 | 453.11 | 451.55 | 451.80 | 450.36 | 48,721,400 |
| Aug 31, 2021 | 452.13 | 452.49 | 450.92 | 451.56 | 450.12 | 59,300,200 |
| Aug 30, 2021 | 450.97 | 453.07 | 450.71 | 452.23 | 450.79 | 48,357,400 |
| Aug 27, 2021 | 447.12 | 450.65 | 447.06 | 450.25 | 448.81 | 77,201,900 |
| Aug 26, 2021 | 448.61 | 448.86 | 446.16 | 446.26 | 444.83 | 57,829,600 |
| Aug 25, 2021 | 448.17 | 449.46 | 447.77 | 448.91 | 447.48 | 40,529,700 |
| Aug 24, 2021 | 447.97 | 448.54 | 447.42 | 447.97 | 446.54 | 38,744,700 |
| Aug 23, 2021 | 445.16 | 448.23 | 443.44 | 447.26 | 445.83 | 54,973,000 |
| Aug 20, 2021 | 440.23 | 443.71 | 439.71 | 443.36 | 441.94 | 71,975,900 |
| Aug 19, 2021 | 436.27 | 441.14 | 436.12 | 439.86 | 438.46 | 92,812,200 |
| Aug 18, 2021 | 442.96 | 444.63 | 438.92 | 439.18 | 437.78 | 89,351,900 |
| Aug 17, 2021 | 444.24 | 444.96 | 440.85 | 444.04 | 442.62 | 92,673,900 |
| Aug 16, 2021 | 444.53 | 447.11 | 442.87 | 446.97 | 445.54 | 73,740,000 |
| Aug 13, 2021 | 445.59 | 445.94 | 445.07 | 445.92 | 444.50 | 39,388,300 |
| Aug 12, 2021 | 443.62 | 445.26 | 442.66 | 445.11 | 443.69 | 38,909,400 |
| Aug 11, 2021 | 443.82 | 443.88 | 442.62 | 443.78 | 442.36 | 44,034,300 |
| Aug 10, 2021 | 442.61 | 443.44 | 441.88 | 442.68 | 441.27 | 43,339,300 |
| Aug 09, 2021 | 442.46 | 442.80 | 441.31 | 442.13 | 440.72 | 41,222,600 |
| Aug 06, 2021 | 442.10 | 442.94 | 441.80 | 442.49 | 441.08 | 46,864,100 |
| Aug 05, 2021 | 440.22 | 441.85 | 439.88 | 441.76 | 440.35 | 38,969,700 |
| Aug 04, 2021 | 439.78 | 441.12 | 438.73 | 438.98 | 437.58 | 46,732,200 |
| Aug 03, 2021 | 438.44 | 441.28 | 436.10 | 441.15 | 439.74 | 58,053,900 |
| Aug 02, 2021 | 440.34 | 440.93 | 437.21 | 437.59 | 436.19 | 58,783,300 |
| Jul 30, 2021 | 437.91 | 440.06 | 437.77 | 438.51 | 437.11 | 68,890,600 |
| Jul 29, 2021 | 439.82 | 441.80 | 439.81 | 440.65 | 439.24 | 47,435,300 |
| Jul 28, 2021 | 439.68 | 440.30 | 437.31 | 438.83 | 437.43 | 52,472,400 |
| Jul 27, 2021 | 439.91 | 439.94 | 435.99 | 439.01 | 437.61 | 67,397,100 |
| Jul 26, 2021 | 439.31 | 441.03 | 439.26 | 441.02 | 439.61 | 43,719,200 |
| Jul 23, 2021 | 437.52 | 440.30 | 436.79 | 439.94 | 438.54 | 63,766,600 |
| Jul 22, 2021 | 434.74 | 435.72 | 433.69 | 435.46 | 434.07 | 47,878,500 |
| Jul 21, 2021 | 432.34 | 434.70 | 431.01 | 434.55 | 433.16 | 64,724,400 |
| Jul 20, 2021 | 425.68 | 432.42 | 424.83 | 431.06 | 429.68 | 99,608,200 |
| Jul 19, 2021 | 426.19 | 431.41 | 421.97 | 424.97 | 423.61 | 147,987,000 |
| Jul 16, 2021 | 436.01 | 436.06 | 430.92 | 431.34 | 429.96 | 75,874,700 |
| Jul 15, 2021 | 434.81 | 435.53 | 432.72 | 434.75 | 433.36 | 55,126,400 |
| Jul 14, 2021 | 437.40 | 437.92 | 434.91 | 436.24 | 434.85 | 64,130,400 |
| Jul 13, 2021 | 436.24 | 437.84 | 435.31 | 435.59 | 434.20 | 52,911,300 |
| Jul 12, 2021 | 435.43 | 437.35 | 434.97 | 437.08 | 435.68 | 52,889,600 |
| Jul 09, 2021 | 432.53 | 435.84 | 430.71 | 435.52 | 434.13 | 76,238,600 |
| Jul 08, 2021 | 428.78 | 431.73 | 427.52 | 430.92 | 429.54 | 97,595,200 |
| Jul 07, 2021 | 433.66 | 434.76 | 431.51 | 434.46 | 433.07 | 63,549,500 |
| Jul 06, 2021 | 433.78 | 434.01 | 430.01 | 432.93 | 431.55 | 68,710,400 |
| Jul 02, 2021 | 431.67 | 434.10 | 430.52 | 433.72 | 432.33 | 57,697,700 |
| Jul 01, 2021 | 428.87 | 430.60 | 428.80 | 430.43 | 429.06 | 53,441,000 |
| Jun 30, 2021 | 427.21 | 428.78 | 427.18 | 428.06 | 426.69 | 64,827,900 |
| Jun 29, 2021 | 427.88 | 428.56 | 427.13 | 427.70 | 426.33 | 35,970,500 |
| Jun 28, 2021 | 427.17 | 427.65 | 425.89 | 427.47 | 426.10 | 53,159,600 |
| Jun 25, 2021 | 425.90 | 427.09 | 425.55 | 426.61 | 425.25 | 58,129,500 |
| Jun 24, 2021 | 424.89 | 425.55 | 424.62 | 425.10 | 423.74 | 45,110,300 |
| Jun 23, 2021 | 423.19 | 424.05 | 422.51 | 422.60 | 421.25 | 49,445,400 |
| Jun 22, 2021 | 420.85 | 424.00 | 420.08 | 423.11 | 421.76 | 57,700,300 |
| Jun 21, 2021 | 416.80 | 421.06 | 415.93 | 420.86 | 419.52 | 72,822,000 |
| Jun 18, 2021 | 417.09 | 417.83 | 414.70 | 414.92 | 413.60 | 118,676,300 |
| Jun 18, 2021 | 1.376 Dividend | |||||
| Jun 17, 2021 | 421.67 | 423.02 | 419.32 | 421.97 | 419.25 | 90,949,700 |
| Jun 16, 2021 | 424.63 | 424.87 | 419.92 | 422.11 | 419.39 | 80,386,100 |
| Jun 15, 2021 | 425.42 | 425.46 | 423.54 | 424.48 | 421.74 | 51,508,500 |
| Jun 14, 2021 | 424.43 | 425.37 | 423.10 | 425.26 | 422.52 | 42,358,500 |
| Jun 11, 2021 | 424.20 | 424.43 | 422.82 | 424.31 | 421.58 | 45,570,800 |
| Jun 10, 2021 | 422.96 | 424.63 | 421.55 | 423.61 | 420.88 | 51,020,100 |
| Jun 09, 2021 | 423.18 | 423.26 | 421.41 | 421.65 | 418.93 | 48,436,300 |
| Jun 08, 2021 | 423.11 | 423.21 | 420.32 | 422.28 | 419.56 | 47,134,300 |
| Jun 07, 2021 | 422.59 | 422.78 | 421.19 | 422.19 | 419.47 | 51,555,000 |
| Jun 04, 2021 | 420.75 | 422.92 | 418.84 | 422.60 | 419.88 | 55,938,800 |
| Jun 03, 2021 | 417.85 | 419.99 | 416.28 | 418.77 | 416.07 | 58,138,800 |
| Jun 02, 2021 | 420.37 | 421.23 | 419.29 | 420.33 | 417.62 | 49,097,100 |
| Jun 01, 2021 | 422.57 | 422.72 | 419.20 | 419.67 | 416.97 | 54,216,600 |
| May 28, 2021 | 420.97 | 421.25 | 419.79 | 420.04 | 417.33 | 58,520,200 |
| May 27, 2021 | 420.17 | 420.72 | 418.99 | 419.29 | 416.59 | 56,707,700 |
| May 26, 2021 | 418.87 | 419.61 | 417.76 | 419.07 | 416.37 | 43,088,600 |
| May 25, 2021 | 420.33 | 420.71 | 417.62 | 418.24 | 415.54 | 57,451,400 |
| May 24, 2021 | 417.34 | 420.32 | 417.08 | 419.17 | 416.47 | 51,376,700 |
| May 21, 2021 | 416.87 | 418.20 | 414.45 | 414.94 | 412.27 | 76,578,700 |
| May 20, 2021 | 411.80 | 416.63 | 411.67 | 415.28 | 412.60 | 78,022,200 |
| May 19, 2021 | 406.92 | 411.05 | 405.33 | 410.86 | 408.21 | 106,467,100 |
| May 18, 2021 | 415.80 | 416.06 | 411.77 | 411.94 | 409.29 | 59,810,200 |
| May 17, 2021 | 415.39 | 416.39 | 413.36 | 415.52 | 412.84 | 65,129,200 |
| May 14, 2021 | 413.21 | 417.49 | 413.18 | 416.58 | 413.90 | 82,201,600 |
| May 13, 2021 | 407.07 | 412.35 | 407.02 | 410.28 | 407.64 | 106,394,000 |
| May 12, 2021 | 411.23 | 412.59 | 404.00 | 405.41 | 402.80 | 134,811,000 |
| May 11, 2021 | 413.10 | 415.27 | 410.06 | 414.21 | 411.54 | 116,888,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
