U.S. Markets close in 6 hrs 5 mins

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
339.55+0.16 (+0.05%)
As of 9:55AM EDT. Market open.
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 01, 2019294.72294.95275.24275.27267.511,845,593,200
Apr 01, 2019284.70294.45284.40294.02285.731,209,204,700
Mar 15, 20191.233 Dividend
Mar 01, 2019280.44285.18272.42282.48273.311,678,081,300
Feb 01, 2019270.15281.31267.83278.68269.631,371,716,300
Jan 01, 2019245.98270.47243.67269.93261.172,048,691,700
Dec 21, 20181.435 Dividend
Dec 01, 2018280.28280.40233.76249.92240.403,102,780,500
Nov 01, 2018271.60281.22263.07275.65265.152,021,061,200
Oct 01, 2018292.11293.21259.85270.63260.323,024,345,800
Sep 21, 20181.323 Dividend
Sep 01, 2018289.84293.94286.71290.72278.391,228,103,300
Aug 01, 2018281.56291.74279.16290.31277.991,308,443,700
Jul 01, 2018269.51284.37269.24281.33269.401,266,892,500
Jun 15, 20181.246 Dividend
Jun 01, 2018272.41279.48268.49271.28258.611,599,001,000
May 01, 2018263.87274.25259.05270.94258.291,606,397,200
Apr 01, 2018262.55271.30254.67264.51252.161,998,466,500
Mar 16, 20181.097 Dividend
Mar 01, 2018271.41280.41257.83263.15249.862,323,561,800
Feb 01, 2018281.07283.06252.92271.65257.932,923,722,000
Jan 01, 2018267.84286.63267.40281.90267.661,985,506,700
Dec 15, 20171.351 Dividend
Dec 01, 2017264.76268.60260.76266.86252.091,715,222,900
Nov 01, 2017258.04266.05255.63265.01250.351,365,620,900
Oct 01, 2017251.49257.89251.29257.15242.921,320,624,600
Sep 15, 20171.235 Dividend
Sep 01, 2017247.92251.32244.95251.23236.161,286,405,100
Aug 01, 2017247.46248.91241.83247.49232.641,557,031,500
Jul 01, 2017242.88248.00240.34246.77231.961,055,908,800
Jun 16, 20171.183 Dividend
Jun 01, 2017241.97245.01239.96241.80226.191,572,753,000
May 01, 2017238.68242.08235.43241.44225.851,492,547,000
Apr 01, 2017235.80239.53232.51238.08222.711,549,613,700
Mar 17, 20171.033 Dividend
Mar 01, 2017238.39240.32231.61235.74219.571,921,474,100
Feb 01, 2017227.53237.31226.82236.47220.251,365,136,600
Jan 01, 2017225.04229.71223.88227.53211.921,482,408,500
Dec 16, 20161.329 Dividend
Dec 01, 2016220.73228.34219.15223.53206.971,821,910,200
Nov 01, 2016212.93221.82208.38220.38204.062,073,824,400
Oct 01, 2016215.82216.70211.21212.55196.811,725,687,400
Sep 16, 20161.082 Dividend
Sep 01, 2016217.37219.22212.31216.30199.272,292,393,000
Aug 01, 2016217.19219.60214.25217.38200.271,519,703,200
Jul 01, 2016209.48217.54207.06217.12200.031,648,453,700
Jun 17, 20161.078 Dividend
Jun 01, 2016209.12212.52198.65209.48191.992,612,406,900
May 01, 2016206.92210.69202.78209.84192.321,828,530,900
Apr 01, 2016204.35210.92203.09206.33189.101,910,635,600
Mar 18, 20161.05 Dividend
Mar 01, 2016195.01206.87194.45205.52187.392,323,306,500
Feb 01, 2016192.53196.68181.09193.56176.492,920,730,800
Jan 01, 2016200.49201.90181.02193.72176.643,712,950,900
Dec 18, 20151.212 Dividend
Dec 01, 2015209.44211.00199.83203.87184.792,924,882,300
Nov 01, 2015208.32211.66202.18208.69189.161,924,512,800
Oct 01, 2015192.08209.44189.12208.89189.343,220,136,500
Sep 18, 20151.033 Dividend
Sep 01, 2015193.12202.89186.93191.63172.803,279,512,900
Aug 01, 2015210.46211.31182.40199.16179.594,340,428,600
Jul 01, 2015207.73213.18204.11210.50189.812,452,758,000
Jun 19, 20151.03 Dividend
Jun 01, 2015211.94213.34205.28205.85184.722,535,242,600
May 01, 2015209.40213.78206.76211.14189.471,892,519,900
Apr 01, 2015206.39212.48204.51208.46187.062,036,685,200
Mar 20, 20150.931 Dividend
Mar 01, 2015210.78212.06204.12206.43184.422,749,923,000
Feb 01, 2015200.05212.24197.86210.66188.201,901,638,100
Jan 01, 2015206.38206.88198.55199.45178.183,183,506,000
Dec 19, 20141.135 Dividend
Dec 01, 2014206.40212.97197.86205.54182.623,045,171,000
Nov 01, 2014201.92207.87200.06207.20184.091,571,091,800
Oct 01, 2014196.70201.82181.92201.66179.173,943,068,000
Sep 19, 20140.939 Dividend
Sep 01, 2014200.97201.90196.05197.02174.232,106,462,700
Aug 01, 2014192.56200.82190.55200.71177.491,829,885,000
Jul 01, 2014196.20199.06192.97193.09170.761,893,710,200
Jun 20, 20140.937 Dividend
Jun 01, 2014192.95196.60191.97195.72172.261,675,047,300
May 01, 2014188.22192.80186.01192.68169.581,781,093,800
Apr 01, 2014187.62189.70181.31188.31165.742,345,902,000
Mar 21, 20140.825 Dividend
Mar 01, 2014184.65189.02183.75187.01163.872,554,084,300
Feb 01, 2014177.97187.15173.71186.29163.242,394,184,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.