Advertisement
Advertisement
U.S. Markets closed
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
453.52 +0.10 (+0.02%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 2021430.98459.56426.36459.25459.251,508,513,100
Aug 31, 2021452.56454.05428.78429.14429.141,745,134,600
Jul 31, 2021440.34453.07436.10451.56451.561,253,787,500
Jun 30, 2021428.87441.80421.97438.51438.511,422,044,100
Jun 18, 20211.376 Dividend
May 31, 2021422.57428.78414.70428.06426.661,282,152,400
Apr 30, 2021419.43422.82404.00420.04418.671,547,235,900
Mar 31, 2021398.40420.72398.18417.30415.941,462,106,600
Mar 19, 20211.278 Dividend
Mar 01, 2021385.59398.12371.88396.33393.752,401,715,800
Feb 01, 2021373.72394.17370.38380.36377.881,307,806,200
Jan 01, 2021375.31385.85364.82370.07367.661,402,265,400
Dec 18, 20201.58 Dividend
Dec 01, 2020365.57378.46362.03373.88369.871,344,541,500
Oct 31, 2020330.20364.38327.24362.06358.171,535,244,300
Sep 30, 2020337.69354.02322.60326.54323.041,629,016,100
Sep 18, 20201.339 Dividend
Aug 31, 2020350.21358.75319.80334.89329.981,814,712,700
Jul 31, 2020328.32351.30327.73349.31344.181,045,563,300
Jun 30, 2020309.57327.23309.07326.52321.731,505,145,300
Jun 19, 20201.366 Dividend
May 31, 2020303.62323.41296.74308.36302.502,358,674,500
Apr 30, 2020285.31306.84272.99304.32298.541,910,460,500
Mar 31, 2020247.98294.88243.90290.48284.962,819,312,300
Mar 20, 20201.406 Dividend
Mar 01, 2020298.21313.84218.26257.75251.385,926,017,600
Feb 01, 2020323.35339.08285.54296.26288.932,110,214,900
Jan 01, 2020323.54332.95320.36321.73313.771,392,003,800
Dec 20, 20191.57 Dividend
Dec 01, 2019314.59323.80307.13321.86312.371,285,175,800
Oct 31, 2019304.92315.48304.74314.31305.041,037,123,500
Sep 30, 2019297.74304.55284.82303.33294.381,386,748,300
Sep 20, 20191.384 Dividend
Aug 31, 2019290.57302.63289.27296.77286.691,303,830,000
Jul 31, 2019297.60300.87281.72292.45282.522,034,004,800
Jun 30, 2019296.68302.23294.33297.43287.331,110,102,300
Jun 21, 20191.432 Dividend
May 31, 2019275.31296.31273.09293.00281.681,340,435,600
Apr 30, 2019294.72294.95275.24275.27264.631,845,593,200
Mar 31, 2019284.70294.45284.40294.02282.661,209,204,700
Mar 15, 20191.233 Dividend
Mar 01, 2019280.44285.18272.42282.48270.381,678,081,300
Feb 01, 2019270.15281.31267.83278.68266.741,371,716,300
Jan 01, 2019245.98270.47243.67269.93258.362,048,691,700
Dec 21, 20181.435 Dividend
Dec 01, 2018280.28280.40233.76249.92237.823,102,780,500
Oct 31, 2018271.60281.22263.07275.65262.312,021,061,200
Sep 30, 2018292.11293.21259.85270.63257.533,024,345,800
Sep 21, 20181.323 Dividend
Aug 31, 2018289.84293.94286.71290.72275.401,228,103,300
Jul 31, 2018281.56291.74279.16290.31275.011,308,443,700
Jun 30, 2018269.51284.37269.24281.33266.501,266,892,500
Jun 15, 20181.246 Dividend
May 31, 2018272.41279.48268.49271.28255.841,599,001,000
Apr 30, 2018263.87274.25259.05270.94255.511,606,397,200
Mar 31, 2018262.55271.30254.67264.51249.451,998,466,500
Mar 16, 20181.097 Dividend
Mar 01, 2018271.41280.41257.83263.15247.182,323,561,800
Feb 01, 2018281.07283.06252.92271.65255.162,923,722,000
Jan 01, 2018267.84286.63267.40281.90264.791,985,506,700
Dec 15, 20171.351 Dividend
Dec 01, 2017264.76268.60260.76266.86249.391,715,222,900
Oct 31, 2017258.04266.05255.63265.01247.661,365,620,900
Sep 30, 2017251.49257.89251.29257.15240.311,320,624,600
Sep 15, 20171.235 Dividend
Aug 31, 2017247.92251.32244.95251.23233.621,286,405,100
Jul 31, 2017247.46248.91241.83247.49230.141,557,031,500
Jun 30, 2017242.88248.00240.34246.77229.471,055,908,800
Jun 16, 20171.183 Dividend
May 31, 2017241.97245.01239.96241.80223.761,572,753,000
Apr 30, 2017238.68242.08235.43241.44223.431,492,547,000
Mar 31, 2017235.80239.53232.51238.08220.321,549,613,700
Mar 17, 20171.033 Dividend
Mar 01, 2017238.39240.32231.61235.74217.211,921,474,100
Feb 01, 2017227.53237.31226.82236.47217.881,365,136,600
Jan 01, 2017225.04229.71223.88227.53209.641,482,408,500
Dec 16, 20161.329 Dividend
Dec 01, 2016220.73228.34219.15223.53204.751,821,910,200
Oct 31, 2016212.93221.82208.38220.38201.872,073,824,400
Sep 30, 2016215.82216.70211.21212.55194.691,725,687,400
Sep 16, 20161.082 Dividend
Aug 31, 2016217.37219.22212.31216.30197.132,292,393,000
Jul 31, 2016217.19219.60214.25217.38198.121,519,703,200
Jun 30, 2016209.48217.54207.06217.12197.881,648,453,700
Jun 17, 20161.078 Dividend
May 31, 2016209.12212.52198.65209.48189.932,612,406,900
Apr 30, 2016206.92210.69202.78209.84190.261,828,530,900
Mar 31, 2016204.35210.92203.09206.33187.071,910,635,600
Mar 18, 20161.05 Dividend
Mar 01, 2016195.01206.87194.45205.52185.382,323,306,500
Feb 01, 2016192.53196.68181.09193.56174.602,920,730,800
Jan 01, 2016200.49201.90181.02193.72174.743,712,950,900
Dec 18, 20151.212 Dividend
Dec 01, 2015209.44211.00199.83203.87182.812,924,882,300
Oct 31, 2015208.32211.66202.18208.69187.131,924,512,800
Sep 30, 2015192.08209.44189.12207.93186.452,536,184,400
Sep 18, 20151.033 Dividend
Aug 31, 2015193.12202.89186.93191.63170.943,279,512,900
Jul 31, 2015210.46211.31182.40197.67176.333,734,926,900
Jun 30, 2015207.73213.18204.11210.50187.782,452,758,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement