Advertisement
U.S. markets open in 4 hours 38 minutes
S&P Futures
4,575.75 +12.75 (+0.28%) Dow Futures
35,535.00 +90.00 (+0.25%) Nasdaq Futures
16,102.75 +54.75 (+0.34%) Russell 2000 Futures
1,809.80 +12.80 (+0.71%) Crude Oil
77.13 +0.72 (+0.94%) Gold
2,057.40 -2.80 (-0.14%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
Pre-Market:
Advertisement
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 29, 2017 | 268.53 | 268.55 | 266.64 | 266.86 | 242.32 | 96,007,400 |
| Dec 28, 2017 | 267.89 | 267.92 | 267.45 | 267.87 | 243.24 | 45,116,100 |
| Dec 27, 2017 | 267.38 | 267.73 | 267.01 | 267.32 | 242.74 | 57,751,000 |
| Dec 26, 2017 | 267.05 | 267.44 | 266.89 | 267.19 | 242.62 | 45,244,400 |
| Dec 22, 2017 | 267.60 | 267.64 | 266.90 | 267.51 | 242.91 | 78,720,900 |
| Dec 21, 2017 | 267.74 | 268.39 | 267.30 | 267.58 | 242.98 | 67,032,300 |
| Dec 20, 2017 | 268.27 | 268.33 | 266.69 | 267.03 | 242.48 | 76,751,500 |
| Dec 19, 2017 | 268.48 | 268.53 | 267.09 | 267.17 | 242.60 | 82,382,900 |
| Dec 18, 2017 | 268.10 | 268.60 | 267.98 | 268.20 | 243.54 | 83,653,600 |
| Dec 15, 2017 | 265.45 | 267.04 | 265.39 | 266.51 | 242.01 | 144,610,300 |
| Dec 15, 2017 | 1.351 Dividend | |||||
| Dec 14, 2017 | 267.09 | 267.22 | 265.60 | 265.66 | 240.01 | 100,666,700 |
| Dec 13, 2017 | 267.06 | 267.56 | 266.65 | 266.75 | 240.99 | 102,905,400 |
| Dec 12, 2017 | 267.21 | 267.32 | 266.35 | 266.78 | 241.02 | 85,195,800 |
| Dec 11, 2017 | 266.31 | 266.38 | 265.48 | 266.31 | 240.59 | 83,077,500 |
| Dec 08, 2017 | 265.16 | 265.52 | 264.03 | 265.51 | 239.87 | 76,563,900 |
| Dec 07, 2017 | 264.07 | 264.43 | 262.94 | 264.07 | 238.57 | 77,218,600 |
| Dec 06, 2017 | 263.30 | 263.73 | 262.71 | 263.24 | 237.82 | 75,898,600 |
| Dec 05, 2017 | 263.19 | 265.15 | 263.04 | 263.19 | 237.78 | 77,994,500 |
| Dec 04, 2017 | 266.31 | 266.80 | 264.08 | 264.14 | 238.63 | 94,040,600 |
| Dec 01, 2017 | 264.76 | 265.31 | 260.76 | 264.46 | 238.92 | 164,390,900 |
| Nov 30, 2017 | 263.76 | 266.05 | 263.67 | 265.01 | 239.42 | 127,894,400 |
| Nov 29, 2017 | 263.02 | 263.63 | 262.20 | 262.71 | 237.34 | 77,512,100 |
| Nov 28, 2017 | 260.76 | 262.90 | 260.65 | 262.87 | 237.49 | 98,971,700 |
| Nov 27, 2017 | 260.41 | 260.75 | 260.00 | 260.23 | 235.10 | 52,274,900 |
| Nov 24, 2017 | 260.32 | 260.48 | 260.16 | 260.36 | 235.22 | 27,856,500 |
| Nov 22, 2017 | 260.00 | 260.15 | 259.57 | 259.76 | 234.68 | 45,033,400 |
| Nov 21, 2017 | 259.18 | 260.20 | 258.26 | 259.99 | 234.88 | 69,176,800 |
| Nov 20, 2017 | 258.14 | 258.52 | 257.86 | 258.30 | 233.36 | 48,075,500 |
| Nov 17, 2017 | 258.22 | 258.59 | 257.77 | 257.86 | 232.96 | 75,756,800 |
| Nov 16, 2017 | 257.52 | 259.04 | 257.47 | 258.62 | 233.65 | 67,777,000 |
| Nov 15, 2017 | 256.62 | 257.22 | 255.63 | 256.44 | 231.68 | 80,811,500 |
| Nov 14, 2017 | 257.41 | 257.85 | 256.52 | 257.73 | 232.84 | 61,315,200 |
| Nov 13, 2017 | 257.31 | 258.59 | 257.27 | 258.33 | 233.38 | 50,228,600 |
| Nov 10, 2017 | 257.73 | 258.29 | 257.37 | 258.09 | 233.17 | 59,984,700 |
| Nov 09, 2017 | 257.73 | 258.39 | 256.36 | 258.17 | 233.24 | 95,085,500 |
| Nov 08, 2017 | 258.47 | 259.22 | 258.15 | 259.11 | 234.09 | 50,469,600 |
| Nov 07, 2017 | 258.97 | 259.35 | 258.09 | 258.67 | 233.69 | 57,502,200 |
| Nov 06, 2017 | 258.30 | 259.00 | 258.22 | 258.85 | 233.85 | 49,652,600 |
| Nov 03, 2017 | 257.77 | 258.50 | 257.30 | 258.45 | 233.49 | 59,589,700 |
| Nov 02, 2017 | 257.41 | 257.75 | 256.19 | 257.59 | 232.72 | 56,449,500 |
| Nov 01, 2017 | 258.04 | 258.43 | 257.07 | 257.49 | 232.63 | 54,202,700 |
| Oct 31, 2017 | 257.18 | 257.44 | 256.81 | 257.15 | 232.32 | 60,304,800 |
| Oct 30, 2017 | 256.47 | 257.60 | 256.41 | 256.75 | 231.96 | 54,285,700 |
| Oct 27, 2017 | 256.47 | 257.89 | 255.63 | 257.71 | 232.82 | 85,562,500 |
| Oct 26, 2017 | 255.99 | 256.30 | 255.48 | 255.62 | 230.94 | 69,798,000 |
| Oct 25, 2017 | 256.18 | 256.31 | 254.00 | 255.29 | 230.64 | 103,715,300 |
| Oct 24, 2017 | 256.60 | 256.83 | 256.15 | 256.56 | 231.79 | 66,935,900 |
| Oct 23, 2017 | 257.48 | 257.51 | 256.02 | 256.11 | 231.38 | 63,915,300 |
| Oct 20, 2017 | 256.70 | 257.14 | 255.77 | 257.11 | 232.28 | 89,176,400 |
| Oct 19, 2017 | 254.83 | 255.83 | 254.35 | 255.79 | 231.09 | 61,903,800 |
| Oct 18, 2017 | 255.90 | 255.95 | 255.50 | 255.72 | 231.03 | 40,888,300 |
| Oct 17, 2017 | 255.23 | 255.52 | 254.98 | 255.47 | 230.80 | 31,561,000 |
| Oct 16, 2017 | 255.21 | 255.51 | 254.82 | 255.29 | 230.64 | 38,221,700 |
| Oct 13, 2017 | 255.14 | 255.27 | 254.64 | 254.95 | 230.33 | 54,800,400 |
| Oct 12, 2017 | 254.66 | 255.06 | 254.37 | 254.64 | 230.05 | 47,065,100 |
| Oct 11, 2017 | 254.51 | 255.02 | 254.32 | 255.02 | 230.39 | 47,674,300 |
| Oct 10, 2017 | 254.60 | 255.05 | 253.98 | 254.62 | 230.03 | 43,057,400 |
| Oct 09, 2017 | 254.63 | 254.70 | 253.65 | 253.95 | 229.43 | 35,803,100 |
| Oct 06, 2017 | 254.15 | 254.70 | 253.85 | 254.37 | 229.81 | 80,646,000 |
| Oct 05, 2017 | 253.54 | 254.68 | 253.20 | 254.66 | 230.07 | 63,522,800 |
| Oct 04, 2017 | 252.69 | 253.44 | 252.56 | 253.16 | 228.71 | 55,953,600 |
| Oct 03, 2017 | 252.32 | 252.89 | 252.23 | 252.86 | 228.44 | 66,810,200 |
| Oct 02, 2017 | 251.49 | 252.32 | 251.29 | 252.32 | 227.96 | 59,023,000 |
| Sep 29, 2017 | 250.34 | 251.32 | 250.13 | 251.23 | 226.97 | 85,578,000 |
| Sep 28, 2017 | 249.73 | 250.44 | 249.63 | 250.35 | 226.18 | 44,778,800 |
| Sep 27, 2017 | 249.88 | 250.49 | 248.87 | 250.05 | 225.90 | 81,001,400 |
| Sep 26, 2017 | 249.42 | 249.70 | 248.81 | 249.08 | 225.03 | 54,082,000 |
| Sep 25, 2017 | 249.15 | 249.55 | 248.08 | 248.93 | 224.89 | 57,064,400 |
| Sep 22, 2017 | 249.05 | 249.63 | 249.02 | 249.44 | 225.35 | 51,214,000 |
| Sep 21, 2017 | 249.88 | 249.98 | 249.19 | 249.39 | 225.31 | 48,211,400 |
| Sep 20, 2017 | 250.07 | 250.19 | 248.92 | 250.06 | 225.91 | 59,574,100 |
| Sep 19, 2017 | 250.00 | 250.07 | 249.60 | 249.97 | 225.83 | 47,108,100 |
| Sep 18, 2017 | 249.61 | 250.12 | 249.28 | 249.72 | 225.61 | 46,235,200 |
| Sep 15, 2017 | 248.69 | 249.29 | 248.57 | 249.19 | 225.13 | 95,432,400 |
| Sep 15, 2017 | 1.235 Dividend | |||||
| Sep 14, 2017 | 249.80 | 250.32 | 249.60 | 250.09 | 224.82 | 95,446,300 |
| Sep 13, 2017 | 249.72 | 250.21 | 249.59 | 250.17 | 224.90 | 59,228,000 |
| Sep 12, 2017 | 249.63 | 250.09 | 249.42 | 250.05 | 224.79 | 56,896,000 |
| Sep 11, 2017 | 248.04 | 249.30 | 248.02 | 249.21 | 224.03 | 71,364,800 |
| Sep 08, 2017 | 246.54 | 247.11 | 246.30 | 246.58 | 221.67 | 63,832,800 |
| Sep 07, 2017 | 247.25 | 247.27 | 246.40 | 246.87 | 221.93 | 58,034,700 |
| Sep 06, 2017 | 246.84 | 247.28 | 246.23 | 246.90 | 221.96 | 57,916,900 |
| Sep 05, 2017 | 247.26 | 247.52 | 244.95 | 246.06 | 221.20 | 91,398,800 |
| Sep 01, 2017 | 247.92 | 248.33 | 247.67 | 247.84 | 222.80 | 62,007,000 |
| Aug 31, 2017 | 246.72 | 247.77 | 246.05 | 247.49 | 222.49 | 103,803,900 |
| Aug 30, 2017 | 244.83 | 246.32 | 244.62 | 246.01 | 221.16 | 62,030,800 |
| Aug 29, 2017 | 243.06 | 245.15 | 242.93 | 244.85 | 220.11 | 51,135,700 |
| Aug 28, 2017 | 245.17 | 245.20 | 244.09 | 244.57 | 219.86 | 40,565,600 |
| Aug 25, 2017 | 244.90 | 245.61 | 244.39 | 244.56 | 219.85 | 64,445,900 |
| Aug 24, 2017 | 245.00 | 245.18 | 243.75 | 243.99 | 219.34 | 50,741,700 |
| Aug 23, 2017 | 244.33 | 245.05 | 244.16 | 244.56 | 219.85 | 50,203,800 |
| Aug 22, 2017 | 243.57 | 245.62 | 243.55 | 245.44 | 220.64 | 63,140,100 |
| Aug 21, 2017 | 242.64 | 243.20 | 241.83 | 242.90 | 218.36 | 65,469,700 |
| Aug 18, 2017 | 242.90 | 244.19 | 242.20 | 242.71 | 218.19 | 136,748,000 |
| Aug 17, 2017 | 246.24 | 246.60 | 243.09 | 243.09 | 218.53 | 128,490,400 |
| Aug 16, 2017 | 247.11 | 247.57 | 246.45 | 246.94 | 221.99 | 56,715,500 |
| Aug 15, 2017 | 246.98 | 247.00 | 246.16 | 246.51 | 221.61 | 55,242,700 |
| Aug 14, 2017 | 245.59 | 246.79 | 245.55 | 246.54 | 221.63 | 73,291,900 |
| Aug 11, 2017 | 244.02 | 244.80 | 243.75 | 244.12 | 219.46 | 74,869,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.