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
381.24+3.99 (+1.06%)
At close: 04:00PM EDT
381.07 -0.17 (-0.04%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Weekly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 28, 2020371.74374.00370.83371.99364.39142,136,200
Dec 21, 2020364.97378.46362.03369.00361.46216,995,000
Dec 18, 20201.58 Dividend
Dec 14, 2020368.64372.46364.47369.18360.10392,163,800
Dec 07, 2020369.02371.05363.26366.30357.29280,935,500
Nov 30, 2020362.83369.85359.17369.85360.75317,663,000
Nov 23, 2020357.28364.18354.87363.67354.72199,491,500
Nov 16, 2020360.98362.78354.15355.33346.59341,601,600
Nov 09, 2020363.97364.38350.51358.10349.29446,943,600
Nov 02, 2020330.20352.19327.24350.16341.55463,334,900
Oct 26, 2020342.13342.98322.60326.54318.51495,446,400
Oct 19, 2020348.65349.33340.65345.78337.27296,595,700
Oct 12, 2020349.59354.02343.13347.29338.75361,231,500
Oct 05, 2020336.06347.35334.38346.85338.32297,612,700
Sep 28, 2020333.22338.74331.19333.84325.63398,099,500
Sep 21, 2020325.70331.20319.80328.73320.64403,925,800
Sep 18, 20201.339 Dividend
Sep 14, 2020337.49343.06327.97330.65321.23398,023,800
Sep 07, 2020336.71342.64331.00334.06324.54381,177,300
Aug 31, 2020350.35358.75334.87342.57332.81477,715,300
Aug 24, 2020342.12350.72339.45350.58340.59244,465,300
Aug 17, 2020337.94339.72335.22339.48329.81239,583,500
Aug 10, 2020335.06338.28332.01336.84327.24256,734,100
Aug 03, 2020328.32334.88327.73334.57325.04238,681,200
Jul 27, 2020321.63326.63319.64326.52317.22301,090,700
Jul 20, 2020321.43327.23319.25320.88311.74320,898,500
Jul 13, 2020320.13323.04312.00321.72312.55401,248,400
Jul 06, 2020316.37317.88310.68317.59308.54340,167,000
Jun 29, 2020301.41315.70298.93312.23303.33334,908,800
Jun 22, 2020307.99314.50299.42300.05291.50493,363,100
Jun 19, 20201.366 Dividend
Jun 15, 2020298.02315.64296.74308.64298.53573,187,400
Jun 08, 2020320.22323.41298.60304.21294.25650,043,700
Jun 01, 2020303.62321.27303.06319.34308.88448,912,200
May 25, 2020301.93306.84295.46304.32294.36403,264,800
May 18, 2020293.05297.87291.95295.44285.77443,006,900
May 11, 2020290.34294.24272.99286.28276.91553,230,300
May 04, 2020280.74292.95279.13292.44282.86385,778,500
Apr 27, 2020285.12294.88281.52282.79273.53549,993,900
Apr 20, 2020282.61286.79272.02282.97273.70509,219,500
Apr 13, 2020277.14287.30271.41286.64277.25649,240,600
Apr 06, 2020257.84281.20248.17278.20269.09733,262,100
Mar 30, 2020255.70263.33243.90248.19240.06869,026,800
Mar 23, 2020228.19262.80218.26253.42245.121,342,924,000
Mar 20, 20201.406 Dividend
Mar 16, 2020241.18256.90228.02228.80220.011,523,388,400
Mar 09, 2020275.30288.52247.68269.32258.981,562,964,500
Mar 02, 2020298.21313.84290.23297.46286.041,130,490,100
Feb 24, 2020323.14333.56285.54296.26284.881,244,104,700
Feb 17, 2020336.51339.08332.58333.48320.67293,992,500
Feb 10, 2020331.23338.12331.19337.60324.64260,011,300
Feb 03, 2020323.35334.19323.22332.20319.44312,106,400
Jan 27, 2020323.03328.63320.73321.73309.38391,122,800
Jan 20, 2020330.90332.95327.36328.77316.15266,198,700
Jan 13, 2020326.39332.18325.92331.95319.20331,872,500
Jan 06, 2020320.49327.46320.36325.71313.20265,948,900
Dec 30, 2019322.95324.89320.15322.41310.03243,667,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement