Advertisement
Advertisement
U.S. Markets open in 4 hrs 16 mins
Advertisement
Advertisement
Advertisement
Advertisement

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
453.42-3.98 (-0.87%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2021------
Dec 06, 2021456.13460.79453.56458.79458.7998,866,500
Dec 03, 2021459.17460.30448.92453.42453.42137,167,700
Dec 02, 2021450.73459.07450.31457.40457.40127,637,800
Dec 01, 2021461.64464.67450.29450.50450.50131,939,200
Nov 30, 2021462.00464.03455.30455.56455.56148,559,600
Nov 29, 2021464.07466.56461.73464.60464.6086,268,800
Nov 26, 2021462.34463.90457.77458.97458.97112,669,600
Nov 24, 2021466.06469.57465.19469.44469.4461,858,800
Nov 23, 2021467.22469.10464.45468.19468.1973,206,500
Nov 22, 2021470.89473.54467.35467.57467.5772,762,000
Nov 19, 2021469.61470.94468.50468.89468.8957,315,600
Nov 18, 2021469.24470.01466.34469.73469.7350,625,600
Nov 17, 2021469.00469.19467.48468.14468.1447,858,300
Nov 16, 2021467.15470.49467.07469.28469.2848,857,500
Nov 15, 2021468.64468.81466.23467.43467.4346,980,500
Nov 12, 2021465.12467.86464.11467.27467.2753,423,300
Nov 11, 2021465.21465.29463.75463.77463.7734,848,500
Nov 10, 2021465.58467.38462.04463.62463.6269,429,700
Nov 09, 2021469.32469.57465.88467.38467.3851,149,100
Nov 08, 2021469.70470.23468.20468.93468.9350,405,200
Nov 05, 2021469.28470.65466.92468.53468.5366,332,200
Nov 04, 2021465.36467.00464.99466.91466.9152,847,100
Nov 03, 2021461.30465.15460.83464.72464.7252,509,800
Nov 02, 2021460.22462.23460.08461.90461.9048,908,400
Nov 01, 2021460.30460.70458.20460.04460.0448,433,600
Oct 29, 2021455.87459.56455.56459.25459.2570,108,200
Oct 28, 2021455.46458.40455.45458.32458.3251,437,900
Oct 27, 2021456.45457.16453.86453.94453.9472,438,000
Oct 26, 2021457.20458.49455.56455.96455.9656,075,100
Oct 25, 2021454.28455.90452.39455.55455.5545,214,500
Oct 22, 2021453.13454.67451.05453.12453.1258,845,100
Oct 21, 2021451.77453.83451.31453.59453.5941,305,400
Oct 20, 2021451.13452.73451.01452.41452.4149,571,600
Oct 19, 2021448.92450.71448.27450.64450.6446,996,800
Oct 18, 2021443.97447.55443.27447.19447.1962,213,200
Oct 15, 2021444.75446.26444.09445.87445.8766,226,800
Oct 14, 2021439.08442.66438.58442.50442.5070,236,800
Oct 13, 2021434.71436.05431.54435.18435.1872,974,000
Oct 12, 2021435.67436.10432.78433.62433.6271,181,200
Oct 11, 2021437.16440.26434.62434.69434.6965,233,300
Oct 08, 2021439.48439.89437.19437.86437.8674,492,900
Oct 07, 2021438.39441.68438.20438.66438.6672,437,500
Oct 06, 2021429.27435.12427.54434.90434.90113,032,200
Oct 05, 2021430.24435.49429.39433.10433.1090,682,500
Oct 04, 2021433.00433.96426.36428.64428.64128,570,000
Oct 01, 2021430.98436.03427.23434.24434.24129,240,100
Sep 30, 2021436.02436.77428.78429.14429.14140,181,200
Sep 29, 2021435.19437.04433.85434.45434.4582,329,200
Sep 28, 2021439.69440.04432.94433.72433.72130,436,300
Sep 27, 2021442.81444.05441.90442.64442.6461,371,100
Sep 24, 2021441.44444.67441.21443.91443.9162,094,800
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, 2021444.92445.37441.02441.40441.40118,425,000
Sep 16, 2021447.32448.36444.02447.17447.1777,786,700
Sep 15, 2021444.62448.41443.44447.88447.8878,792,200
Sep 14, 2021448.12448.34443.22444.17444.1778,197,100
Sep 13, 2021448.64448.92444.11446.58446.5883,738,600
Sep 10, 2021451.04451.49445.31445.44445.4489,848,000
Sep 09, 2021450.70452.57448.72448.98448.9857,970,400
Sep 08, 2021450.89451.67448.86450.91450.9156,181,900
Sep 07, 2021452.71452.81450.74451.46451.4651,671,500
Sep 03, 2021451.98453.63451.55453.08453.0847,170,500
Sep 02, 2021453.32454.05451.91453.19453.1942,501,000
Sep 01, 2021452.56453.11451.55451.80451.8048,721,400
Aug 31, 2021452.13452.49450.92451.56451.5659,300,200
Aug 30, 2021450.97453.07450.71452.23452.2348,357,400
Aug 27, 2021447.12450.65447.06450.25450.2577,201,900
Aug 26, 2021448.61448.86446.16446.26446.2657,829,600
Aug 25, 2021448.17449.46447.77448.91448.9140,529,700
Aug 24, 2021447.97448.54447.42447.97447.9738,744,700
Aug 23, 2021445.16448.23443.44447.26447.2654,973,000
Aug 20, 2021440.23443.71439.71443.36443.3671,975,900
Aug 19, 2021436.27441.14436.12439.86439.8692,812,200
Aug 18, 2021442.96444.63438.92439.18439.1889,351,900
Aug 17, 2021444.24444.96440.85444.04444.0492,673,900
Aug 16, 2021444.53447.11442.87446.97446.9773,740,000
Aug 13, 2021445.59445.94445.07445.92445.9239,388,300
Aug 12, 2021443.62445.26442.66445.11445.1138,909,400
Aug 11, 2021443.82443.88442.62443.78443.7844,034,300
Aug 10, 2021442.61443.44441.88442.68442.6843,339,300
Aug 09, 2021442.46442.80441.31442.13442.1341,222,600
Aug 06, 2021442.10442.94441.80442.49442.4946,864,100
Aug 05, 2021440.22441.85439.88441.76441.7638,969,700
Aug 04, 2021439.78441.12438.73438.98438.9846,732,200
Aug 03, 2021438.44441.28436.10441.15441.1558,053,900
Aug 02, 2021440.34440.93437.21437.59437.5958,783,300
Jul 30, 2021437.91440.06437.77438.51438.5168,890,600
Jul 29, 2021439.82441.80439.81440.65440.6547,435,300
Jul 28, 2021439.68440.30437.31438.83438.8352,472,400
Jul 27, 2021439.91439.94435.99439.01439.0167,397,100
Jul 26, 2021439.31441.03439.26441.02441.0243,719,200
Jul 23, 2021437.52440.30436.79439.94439.9463,766,600
Jul 22, 2021434.74435.72433.69435.46435.4647,878,500
Jul 21, 2021432.34434.70431.01434.55434.5564,724,400
Jul 20, 2021425.68432.42424.83431.06431.0699,608,200
Jul 19, 2021426.19431.41421.97424.97424.97147,987,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement