Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
357.18-5.61 (-1.55%)
At close: 04:00PM EDT
357.88 +0.70 (+0.20%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 2022361.80365.91357.04357.18357.18153,396,100
Sep 29, 2022366.81367.11359.70362.79362.79112,952,300
Sep 28, 2022364.38372.30362.60370.53370.53110,802,200
Sep 27, 2022368.02370.40360.87363.38363.38108,294,100
Sep 26, 2022366.41370.21363.03364.31364.3192,581,200
Sep 23, 2022370.58370.62363.29367.95367.95122,210,100
Sep 22, 2022376.58378.30373.44374.22374.2289,472,600
Sep 21, 2022386.11389.31377.38377.39377.39106,746,600
Sep 20, 2022385.06386.12381.20384.09384.0977,274,900
Sep 19, 2022382.26388.55382.18388.55388.5573,278,500
Sep 16, 2022384.14386.25382.11385.56385.56102,806,100
Sep 16, 20221.596 Dividend
Sep 15, 2022392.96395.96388.78390.12388.5287,633,800
Sep 14, 2022394.47396.20391.12394.60392.9985,023,700
Sep 13, 2022401.83403.10391.92393.10391.49122,947,100
Sep 12, 2022408.78411.73408.46410.97409.2969,256,300
Sep 09, 2022402.74407.51402.46406.60404.9476,618,100
Sep 08, 2022395.39400.86394.12400.38398.7480,821,700
Sep 07, 2022390.43398.59390.20397.78396.1570,964,200
Sep 06, 2022393.13394.12388.42390.76389.1676,637,400
Sep 02, 2022400.28401.56390.33392.24390.6499,574,100
Sep 01, 2022392.89396.78390.04396.42394.8078,740,100
Aug 31, 2022399.93401.24395.04395.18393.5676,029,700
Aug 30, 2022403.85404.10396.00398.21396.5885,652,400
Aug 29, 2022402.20405.84401.20402.63400.9865,370,800
Aug 26, 2022419.39419.96405.25405.31403.65103,087,000
Aug 25, 2022415.24419.56414.09419.51417.7950,942,300
Aug 24, 2022412.11415.11411.39413.67411.9849,177,800
Aug 23, 2022412.90415.42411.77412.35410.6649,105,200
Aug 22, 2022417.05417.23412.40413.35411.6677,695,600
Aug 19, 2022424.98425.26421.22422.14420.4168,016,900
Aug 18, 2022426.86428.61425.50427.89426.1449,023,200
Aug 17, 2022425.91429.50424.54426.65424.9063,563,400
Aug 16, 2022427.73431.73426.88429.70427.9459,289,000
Aug 15, 2022424.77429.41424.71428.86427.1154,048,300
Aug 12, 2022422.03427.21421.03427.10425.3561,694,500
Aug 11, 2022422.99424.95419.21419.99418.2759,489,700
Aug 10, 2022418.78420.14416.72419.99418.2768,665,700
Aug 09, 2022412.22412.75410.22411.35409.6744,931,800
Aug 08, 2022415.25417.62411.83412.99411.3053,886,100
Aug 05, 2022409.66414.15409.60413.47411.7856,814,900
Aug 04, 2022414.37415.09412.44414.17412.4845,656,600
Aug 03, 2022410.30415.68410.00414.45412.7567,820,600
Aug 02, 2022409.12413.00406.82408.06406.3963,435,400
Aug 01, 2022409.15413.41408.40410.77409.0969,997,500
Jul 29, 2022407.58413.03406.77411.99410.3087,003,700
Jul 28, 2022401.89406.80398.15406.07404.4173,966,600
Jul 27, 2022394.36402.88394.05401.04399.4082,342,100
Jul 26, 2022393.84394.06389.95390.89389.2952,946,400
Jul 25, 2022395.75396.47393.21395.57393.9553,631,500
Jul 22, 2022398.92400.18392.75395.09393.4772,197,300
Jul 21, 2022394.16398.84391.63398.79397.1664,903,900
Jul 20, 2022392.47396.26391.03394.77393.1571,843,800
Jul 19, 2022386.08392.87385.39392.27390.6778,506,000
Jul 18, 2022388.38389.09380.66381.95380.3963,203,600
Jul 15, 2022382.55385.25380.54385.13383.5579,060,400
Jul 14, 2022373.61379.05371.04377.91376.3689,704,800
Jul 13, 2022375.10381.92374.66378.83377.2884,224,600
Jul 12, 2022383.65386.16378.99380.83379.2762,219,200
Jul 11, 2022385.85386.87383.50384.23382.6658,366,900
Jul 08, 2022387.27390.64385.66388.67387.0872,397,800
Jul 07, 2022385.12389.83383.27388.99387.4064,525,900
Jul 06, 2022382.11385.87379.60383.25381.6870,426,200
Jul 05, 2022375.88381.98372.90381.96380.4081,438,000
Jul 01, 2022376.56381.70373.80381.24379.6874,839,700
Jun 30, 2022376.24380.66372.56377.25375.71112,508,300
Jun 29, 2022381.23382.27378.42380.34378.7865,676,000
Jun 28, 2022390.23393.16380.53380.65379.0986,548,900
Jun 27, 2022391.05391.36387.44388.59387.0066,009,600
Jun 24, 2022381.40390.09381.37390.08388.4898,050,300
Jun 23, 2022376.64378.83372.89378.06376.5179,292,100
Jun 22, 2022370.62378.72370.18374.39372.8690,059,400
Jun 21, 2022371.89376.53371.81375.07373.5476,811,900
Jun 17, 2022365.51369.38362.17365.86364.36111,113,900
Jun 17, 20221.577 Dividend
Jun 16, 2022370.51370.94364.08366.65363.58134,473,300
Jun 15, 2022377.36383.90372.12379.20376.02125,666,800
Jun 14, 2022376.85377.94370.59373.87370.74104,011,800
Jun 13, 2022379.85381.81373.30375.00371.86170,004,900
Jun 10, 2022394.88395.78389.75389.80386.54132,893,900
Jun 09, 2022409.34411.74401.44401.44398.0886,289,800
Jun 08, 2022413.93415.82410.38411.22407.7864,350,000
Jun 07, 2022408.10416.22407.61415.74412.2659,272,400
Jun 06, 2022414.78416.61410.55411.79408.3457,508,900
Jun 03, 2022412.40414.04409.51410.54407.1071,874,300
Jun 02, 2022409.42417.44407.04417.39413.8979,609,600
Jun 01, 2022415.17416.24406.93409.59406.1686,585,800
May 31, 2022413.55416.46410.03412.93409.4795,937,000
May 27, 2022407.91415.38407.70415.26411.7884,768,700
May 26, 2022398.67407.04398.45405.31401.9282,168,300
May 25, 2022392.31399.45391.89397.37394.0491,472,900
May 24, 2022392.56395.15386.96393.89390.5991,448,800
May 23, 2022392.83397.73390.38396.92393.6076,414,900
May 20, 2022393.25397.03380.54389.63386.37131,432,200
May 19, 2022388.62394.14387.11389.46386.2098,510,700
May 18, 2022403.50403.80390.55391.86388.58117,674,500
May 17, 2022406.53408.57402.58408.32404.9083,029,700
May 16, 2022399.98403.97397.60400.09396.7478,622,400
May 13, 2022396.71403.18395.61401.72398.36104,174,400
May 12, 2022389.37395.80385.15392.34389.05125,090,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement