NYSEArca - Delayed Quote USD

SPDR S&P 500 ETF Trust (SPY)

495.16 -4.36 (-0.87%)
At close: 4:00 PM EDT
494.80 -0.36 (-0.07%)
After hours: 6:37 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 1, 2020 303.62 323.41 296.74 308.36 290.36 2,358,674,500
Jun 19, 2020 1.37 Dividend
May 1, 2020 285.31 306.84 272.99 304.32 286.55 1,910,460,500
Apr 1, 2020 247.98 294.88 243.90 290.48 273.52 2,819,312,300
Mar 20, 2020 1.41 Dividend
Mar 1, 2020 298.21 313.84 218.26 257.75 241.28 5,926,017,600
Feb 1, 2020 323.35 339.08 285.54 296.26 277.33 2,110,214,900
Jan 1, 2020 323.54 332.95 320.36 321.73 301.17 1,392,003,800
Dec 20, 2019 1.57 Dividend
Dec 1, 2019 314.59 323.80 307.13 321.86 299.82 1,285,175,800
Nov 1, 2019 304.92 315.48 304.74 314.31 292.79 1,037,123,500
Oct 1, 2019 297.74 304.55 284.82 303.33 282.56 1,386,748,300
Sep 20, 2019 1.38 Dividend
Sep 1, 2019 290.57 302.63 289.27 296.77 275.18 1,303,830,000
Aug 1, 2019 297.60 300.87 281.72 292.45 271.17 2,034,004,800
Jul 1, 2019 296.68 302.23 294.33 297.43 275.79 1,110,102,300
Jun 21, 2019 1.43 Dividend
Jun 1, 2019 275.31 296.31 273.09 293.00 270.37 1,340,435,600
May 1, 2019 294.72 294.95 275.24 275.27 254.01 1,845,593,200
Apr 1, 2019 284.70 294.45 284.40 294.02 271.31 1,209,204,700
Mar 15, 2019 1.23 Dividend
Mar 1, 2019 280.44 285.18 272.42 282.48 259.52 1,678,081,300
Feb 1, 2019 270.15 281.31 267.83 278.68 256.03 1,371,716,300
Jan 1, 2019 245.98 270.47 243.67 269.93 247.99 2,048,691,700
Dec 21, 2018 1.44 Dividend
Dec 1, 2018 280.28 280.40 233.76 249.92 228.27 3,102,780,500
Nov 1, 2018 271.60 281.22 263.07 275.65 251.77 2,021,061,200
Oct 1, 2018 292.11 293.21 259.85 270.63 247.19 3,024,345,800
Sep 21, 2018 1.32 Dividend
Sep 1, 2018 289.84 293.94 286.71 290.72 264.34 1,228,103,300
Aug 1, 2018 281.56 291.74 279.16 290.31 263.97 1,308,443,700
Jul 1, 2018 269.51 284.37 269.24 281.33 255.80 1,266,892,500
Jun 15, 2018 1.25 Dividend
Jun 1, 2018 272.41 279.48 268.49 271.28 245.56 1,599,001,000
May 1, 2018 263.87 274.25 259.05 270.94 245.25 1,606,397,200
Apr 1, 2018 262.55 271.30 254.67 264.51 239.43 1,998,466,500
Mar 16, 2018 1.10 Dividend
Mar 1, 2018 271.41 280.41 257.83 263.15 237.25 2,323,561,800
Feb 1, 2018 281.07 283.06 252.92 271.65 244.92 2,923,722,000
Jan 1, 2018 267.84 286.63 267.40 281.90 254.16 1,985,506,700
Dec 15, 2017 1.35 Dividend
Dec 1, 2017 264.76 268.60 260.76 266.86 239.37 1,715,222,900
Nov 1, 2017 258.04 266.05 255.63 265.01 237.71 1,365,620,900
Oct 1, 2017 251.49 257.89 251.29 257.15 230.66 1,320,624,600
Sep 15, 2017 1.24 Dividend
Sep 1, 2017 247.92 251.32 244.95 251.23 224.24 1,286,405,100
Aug 1, 2017 247.46 248.91 241.83 247.49 220.90 1,557,031,500
Jul 1, 2017 242.88 248.00 240.34 246.77 220.26 1,055,908,800
Jun 16, 2017 1.18 Dividend
Jun 1, 2017 241.97 245.01 239.96 241.80 214.78 1,572,753,000
May 1, 2017 238.68 242.08 235.43 241.44 214.46 1,492,547,000
Apr 1, 2017 235.80 239.53 232.51 238.08 211.47 1,549,613,700
Mar 17, 2017 1.03 Dividend
Mar 1, 2017 238.39 240.32 231.61 235.74 208.49 1,921,474,100
Feb 1, 2017 227.53 237.31 226.82 236.47 209.13 1,365,136,600
Jan 1, 2017 225.04 229.71 223.88 227.53 201.23 1,482,408,500
Dec 16, 2016 1.33 Dividend
Dec 1, 2016 220.73 228.34 219.15 223.53 196.53 1,821,910,200
Nov 1, 2016 212.93 221.82 208.38 220.38 193.76 2,073,824,400
Oct 1, 2016 215.82 216.70 211.21 212.55 186.88 1,725,687,400
Sep 16, 2016 1.08 Dividend
Sep 1, 2016 217.37 219.22 212.31 216.30 189.22 2,292,393,000
Aug 1, 2016 217.19 219.60 214.25 217.38 190.16 1,519,703,200
Jul 1, 2016 209.48 217.54 207.06 217.12 189.93 1,648,453,700
Jun 17, 2016 1.08 Dividend
Jun 1, 2016 209.12 212.52 198.65 209.48 182.30 2,612,406,900
May 1, 2016 206.92 210.69 202.78 209.84 182.62 1,828,530,900
Apr 1, 2016 204.35 210.92 203.09 206.33 179.56 1,910,635,600
Mar 18, 2016 1.05 Dividend
Mar 1, 2016 195.01 206.87 194.45 205.52 177.94 2,323,306,500
Feb 1, 2016 192.53 196.68 181.09 193.56 167.58 2,920,730,800
Jan 1, 2016 200.49 201.90 181.02 193.72 167.72 3,712,950,900
Dec 18, 2015 1.21 Dividend
Dec 1, 2015 209.44 211.00 199.83 203.87 175.47 2,924,882,300
Nov 1, 2015 208.32 211.66 202.18 208.69 179.61 1,924,512,800
Oct 1, 2015 192.08 209.44 189.12 207.93 178.96 2,536,184,400
Sep 18, 2015 1.03 Dividend
Sep 1, 2015 193.12 202.89 186.93 191.63 164.08 3,279,512,900
Aug 1, 2015 210.46 211.31 182.40 197.67 169.25 3,734,926,900
Jul 1, 2015 207.73 213.18 204.11 210.50 180.24 2,452,758,000
Jun 19, 2015 1.03 Dividend
Jun 1, 2015 211.94 213.34 205.28 205.85 175.40 2,535,242,600
May 1, 2015 209.40 213.78 206.76 211.14 179.91 1,892,519,900
Apr 1, 2015 206.39 212.48 204.51 208.46 177.63 2,036,685,200
Mar 20, 2015 0.93 Dividend
Mar 1, 2015 210.78 212.06 204.12 206.43 175.11 2,749,923,000
Feb 1, 2015 200.05 212.24 197.86 210.66 178.70 1,901,638,100
Jan 1, 2015 206.38 206.88 198.55 199.45 169.19 3,183,506,000
Dec 19, 2014 1.14 Dividend
Dec 1, 2014 206.40 212.97 197.86 205.54 173.40 3,045,171,000
Nov 1, 2014 201.92 207.87 200.06 207.20 174.80 1,571,091,800
Oct 1, 2014 196.70 201.82 181.92 201.66 170.13 3,943,068,000
Sep 19, 2014 0.94 Dividend
Sep 1, 2014 200.97 201.90 196.05 197.02 165.44 2,106,462,700
Aug 1, 2014 192.56 200.82 190.55 200.71 168.54 1,829,885,000
Jul 1, 2014 196.20 199.06 192.97 193.09 162.14 1,893,710,200
Jun 20, 2014 0.94 Dividend
Jun 1, 2014 192.95 196.60 191.97 195.72 163.57 1,675,047,300
May 1, 2014 188.22 192.80 186.01 192.68 161.02 1,781,093,800
Apr 1, 2014 187.62 189.70 181.31 188.31 157.37 2,345,902,000
Mar 21, 2014 0.83 Dividend
Mar 1, 2014 184.65 189.02 183.75 187.01 155.60 2,554,084,300
Feb 1, 2014 177.97 187.15 173.71 186.29 155.00 2,394,184,600
Jan 1, 2014 183.98 184.94 176.88 178.18 148.25 2,530,650,900
Dec 20, 2013 0.98 Dividend
Dec 1, 2013 181.09 184.69 177.32 184.69 152.84 2,232,775,900
Nov 1, 2013 176.02 181.75 174.76 181.00 149.79 1,930,952,900
Oct 1, 2013 168.14 177.51 164.53 175.79 145.47 2,901,739,000
Sep 20, 2013 0.84 Dividend
Sep 1, 2013 165.23 173.60 163.70 168.01 138.36 2,226,749,600
Aug 1, 2013 169.99 170.97 163.05 163.65 134.77 2,283,131,700
Jul 1, 2013 161.26 169.86 160.22 168.71 138.94 2,330,904,500
Jun 21, 2013 0.84 Dividend
Jun 1, 2013 163.83 165.99 155.73 160.42 131.42 3,533,321,800
May 1, 2013 159.33 169.07 158.10 163.45 133.90 2,781,596,000
Apr 1, 2013 156.59 159.72 153.55 159.68 130.81 2,907,035,000
Mar 15, 2013 0.69 Dividend
Mar 1, 2013 151.09 156.85 150.41 156.67 127.78 2,330,972,300
Feb 1, 2013 150.65 153.28 148.73 151.61 123.65 2,581,459,300
Jan 1, 2013 145.11 150.94 144.73 149.70 122.09 2,587,140,200
Dec 21, 2012 1.02 Dividend
Dec 1, 2012 142.80 145.58 139.54 142.41 115.33 2,889,875,900
Nov 1, 2012 141.65 143.72 134.70 142.15 115.12 3,032,769,100
Oct 1, 2012 144.52 147.16 140.39 141.35 114.47 2,719,915,500
Sep 21, 2012 0.78 Dividend
Sep 1, 2012 141.04 148.11 140.13 143.97 115.97 2,391,233,500
Aug 1, 2012 138.70 143.09 135.58 141.16 113.71 2,413,590,900
Jul 1, 2012 136.48 139.34 132.60 137.71 110.93 2,864,743,300
Jun 15, 2012 0.69 Dividend
Jun 1, 2012 129.41 136.27 127.14 136.10 109.07 3,644,886,200
May 1, 2012 139.79 141.66 129.55 131.47 105.36 4,004,156,100
Apr 1, 2012 140.64 142.21 135.76 139.87 112.09 3,035,644,100
Mar 16, 2012 0.61 Dividend
Mar 1, 2012 137.31 141.83 134.36 140.81 112.35 3,057,516,200
Feb 1, 2012 132.29 138.19 132.13 137.02 109.32 2,894,582,000
Jan 1, 2012 127.76 133.40 126.43 131.32 104.78 2,883,821,400
Dec 16, 2011 0.77 Dividend
Dec 1, 2011 124.85 127.26 120.03 125.50 99.50 3,848,636,100
Nov 1, 2011 122.03 128.02 116.20 124.99 99.10 5,013,586,000
Oct 1, 2011 112.49 129.42 107.43 125.50 99.50 5,721,102,000
Sep 16, 2011 0.63 Dividend
Sep 1, 2011 122.29 123.40 111.30 113.15 89.25 6,188,283,200
Aug 1, 2011 130.84 130.96 110.27 122.22 96.40 9,050,451,800
Jul 1, 2011 132.09 135.70 127.97 129.33 102.01 3,840,768,000
Jun 17, 2011 0.63 Dividend
Jun 1, 2011 134.51 134.92 126.19 131.97 103.58 4,710,433,400
May 1, 2011 137.07 137.18 131.38 134.90 105.88 3,337,607,300
Apr 1, 2011 133.41 136.57 129.51 136.43 107.08 2,812,718,500
Mar 18, 2011 0.55 Dividend
Mar 1, 2011 133.57 133.69 125.28 132.59 103.62 4,787,459,400
Feb 1, 2011 129.46 134.69 129.38 133.15 104.05 2,820,073,500
Jan 1, 2011 126.71 130.35 125.70 128.68 100.56 2,860,314,700
Dec 17, 2010 0.65 Dividend
Dec 1, 2010 120.20 126.20 120.19 125.75 97.76 2,722,749,900
Nov 1, 2010 119.07 122.95 117.59 118.49 92.11 3,983,708,900
Oct 1, 2010 114.99 119.76 113.18 118.49 92.11 3,767,490,800
Sep 17, 2010 0.60 Dividend
Sep 1, 2010 106.73 115.79 106.66 114.13 88.25 4,035,642,500
Aug 1, 2010 111.99 113.18 104.29 105.31 81.43 4,541,971,600
Jul 1, 2010 103.15 112.29 101.13 110.27 85.27 4,725,402,000
Jun 18, 2010 0.53 Dividend
Jun 1, 2010 108.35 113.20 102.88 103.22 79.44 5,706,059,600
May 1, 2010 119.38 120.68 104.38 109.37 84.17 7,413,878,800
Apr 1, 2010 117.80 122.12 117.10 118.81 91.44 3,887,089,700
Mar 19, 2010 0.48 Dividend
Mar 1, 2010 111.20 118.17 111.17 117.00 89.67 3,899,688,500
Feb 1, 2010 108.15 111.58 104.58 110.74 84.88 4,451,912,400
Jan 1, 2010 112.37 115.14 107.22 107.39 82.31 3,706,842,300
Dec 18, 2009 0.59 Dividend
Dec 1, 2009 110.92 113.03 109.02 111.44 84.95 2,883,885,800
Nov 1, 2009 104.13 111.74 103.08 109.94 83.81 3,430,866,200
Oct 1, 2009 103.00 110.31 101.99 103.56 78.95 4,481,700,800
Sep 18, 2009 0.51 Dividend
Sep 1, 2009 101.95 108.06 99.57 105.59 80.11 3,777,956,700
Aug 1, 2009 99.85 104.35 98.11 102.46 77.74 3,957,574,800
Jul 1, 2009 92.34 99.83 87.00 98.81 74.97 4,295,844,600
Jun 19, 2009 0.52 Dividend
Jun 1, 2009 93.67 96.11 88.85 91.95 69.37 5,054,855,000
May 1, 2009 87.44 93.70 86.72 92.53 69.81 5,195,735,600
Apr 1, 2009 78.53 89.02 78.33 87.42 65.95 6,023,006,600
Mar 20, 2009 0.56 Dividend
Mar 1, 2009 72.52 83.30 67.10 79.52 59.57 8,813,959,700
Feb 1, 2009 81.57 87.74 73.81 73.93 55.38 7,275,092,500
Jan 1, 2009 90.44 94.45 80.05 82.83 62.05 6,872,039,400
Dec 19, 2008 0.72 Dividend
Dec 1, 2008 87.51 92.43 81.86 90.24 67.05 6,919,927,700
Nov 1, 2008 96.78 100.86 74.34 90.09 66.94 8,762,237,000
Oct 1, 2008 115.27 116.69 83.58 96.83 71.95 11,882,352,200
Sep 19, 2008 0.69 Dividend
Sep 1, 2008 130.03 130.71 110.53 115.99 85.69 8,105,188,900
Aug 1, 2008 127.12 131.51 124.76 128.79 95.15 4,344,355,500
Jul 1, 2008 126.52 129.16 120.02 126.83 93.70 7,156,206,800
Jun 20, 2008 0.67 Dividend
Jun 1, 2008 139.83 140.89 127.04 127.98 94.08 5,408,930,000
May 1, 2008 138.38 144.30 137.52 140.35 103.17 3,646,997,000
Apr 1, 2008 133.61 140.59 132.33 138.26 101.64 4,014,652,600
Mar 20, 2008 0.64 Dividend
Mar 1, 2008 133.14 135.81 126.07 131.97 96.53 5,462,121,800
Feb 1, 2008 137.94 139.61 131.73 133.82 97.89 4,151,028,600
Jan 1, 2008 146.53 146.99 126.00 137.37 100.48 6,106,834,300
Dec 21, 2007 0.78 Dividend
Dec 1, 2007 148.19 152.89 143.96 146.21 106.39 3,293,787,500
Nov 1, 2007 153.29 153.41 140.66 148.66 108.17 5,472,709,900
Oct 1, 2007 152.60 157.52 148.66 154.65 112.53 3,850,069,600
Sep 21, 2007 0.72 Dividend
Sep 1, 2007 147.45 154.39 144.33 152.58 110.50 2,967,009,200
Aug 1, 2007 145.18 150.59 137.00 147.59 106.88 6,195,918,600
Jul 1, 2007 150.87 155.53 145.04 145.72 105.53 3,988,676,200

Related Tickers