NYSEArca - Delayed Quote USD

SPDR S&P 500 ETF Trust (SPY)

503.49 -1.92 (-0.38%)
At close: April 25 at 4:00 PM EDT
507.09 +3.60 (+0.72%)
After hours: April 25 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 28, 2020 371.74 374.00 370.83 371.99 354.73 142,136,200
Dec 21, 2020 364.97 378.46 362.03 369.00 351.87 216,995,000
Dec 18, 2020 1.58 Dividend
Dec 14, 2020 368.64 372.46 364.47 369.18 350.55 392,163,800
Dec 7, 2020 369.02 371.05 363.26 366.30 347.82 280,935,500
Nov 30, 2020 362.83 369.85 359.17 369.85 351.19 317,663,000
Nov 23, 2020 357.28 364.18 354.87 363.67 345.32 199,491,500
Nov 16, 2020 360.98 362.78 354.15 355.33 337.40 341,601,600
Nov 9, 2020 363.97 364.38 350.51 358.10 340.03 446,943,600
Nov 2, 2020 330.20 352.19 327.24 350.16 332.49 463,334,900
Oct 26, 2020 342.13 342.98 322.60 326.54 310.06 495,446,400
Oct 19, 2020 348.65 349.33 340.65 345.78 328.33 296,595,700
Oct 12, 2020 349.59 354.02 343.13 347.29 329.77 361,231,500
Oct 5, 2020 336.06 347.35 334.38 346.85 329.35 297,612,700
Sep 28, 2020 333.22 338.74 331.19 333.84 317.00 398,099,500
Sep 21, 2020 325.70 331.20 319.80 328.73 312.14 403,925,800
Sep 18, 2020 1.34 Dividend
Sep 14, 2020 337.49 343.06 327.97 330.65 312.71 398,023,800
Sep 7, 2020 336.71 342.64 331.00 334.06 315.94 381,177,300
Aug 31, 2020 350.35 358.75 334.87 342.57 323.99 477,715,300
Aug 24, 2020 342.12 350.72 339.45 350.58 331.56 244,465,300
Aug 17, 2020 337.94 339.72 335.22 339.48 321.07 239,583,500
Aug 10, 2020 335.06 338.28 332.01 336.84 318.57 256,734,100
Aug 3, 2020 328.32 334.88 327.73 334.57 316.42 238,681,200
Jul 27, 2020 321.63 326.63 319.64 326.52 308.81 301,090,700
Jul 20, 2020 321.43 327.23 319.25 320.88 303.47 320,898,500
Jul 13, 2020 320.13 323.04 312.00 321.72 304.27 401,248,400
Jul 6, 2020 316.37 317.88 310.68 317.59 300.36 340,167,000
Jun 29, 2020 301.41 315.70 298.93 312.23 295.29 334,908,800
Jun 22, 2020 307.99 314.50 299.42 300.05 283.77 493,363,100
Jun 19, 2020 1.37 Dividend
Jun 15, 2020 298.02 315.64 296.74 308.64 290.62 573,187,400
Jun 8, 2020 320.22 323.41 298.60 304.21 286.45 650,043,700
Jun 1, 2020 303.62 321.27 303.06 319.34 300.69 448,912,200
May 25, 2020 301.93 306.84 295.46 304.32 286.55 403,264,800
May 18, 2020 293.05 297.87 291.95 295.44 278.19 443,006,900
May 11, 2020 290.34 294.24 272.99 286.28 269.56 553,230,300
May 4, 2020 280.74 292.95 279.13 292.44 275.37 385,778,500
Apr 27, 2020 285.12 294.88 281.52 282.79 266.28 549,993,900
Apr 20, 2020 282.61 286.79 272.02 282.97 266.45 509,219,500
Apr 13, 2020 277.14 287.30 271.41 286.64 269.90 649,240,600
Apr 6, 2020 257.84 281.20 248.17 278.20 261.96 733,262,100
Mar 30, 2020 255.70 263.33 243.90 248.19 233.70 869,026,800
Mar 23, 2020 228.19 262.80 218.26 253.42 238.62 1,342,924,000
Mar 20, 2020 1.41 Dividend
Mar 16, 2020 241.18 256.90 228.02 228.80 214.18 1,523,388,400
Mar 9, 2020 275.30 288.52 247.68 269.32 252.11 1,562,964,500
Mar 2, 2020 298.21 313.84 290.23 297.46 278.45 1,130,490,100
Feb 24, 2020 323.14 333.56 285.54 296.26 277.33 1,244,104,700
Feb 17, 2020 336.51 339.08 332.58 333.48 312.17 293,992,500
Feb 10, 2020 331.23 338.12 331.19 337.60 316.03 260,011,300
Feb 3, 2020 323.35 334.19 323.22 332.20 310.98 312,106,400
Jan 27, 2020 323.03 328.63 320.73 321.73 301.17 391,122,800
Jan 20, 2020 330.90 332.95 327.36 328.77 307.76 266,198,700
Jan 13, 2020 326.39 332.18 325.92 331.95 310.74 331,872,500
Jan 6, 2020 320.49 327.46 320.36 325.71 304.90 265,948,900
Dec 30, 2019 322.95 324.89 320.15 322.41 301.81 243,667,300

Related Tickers

GDX VanEck Gold Miners ETF
34.33
+3.65%
 
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
 
SMH VanEck Semiconductor ETF
212.20
+2.00%
 
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
 
SOXX iShares Semiconductor ETF
212.41
+1.86%
 
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
 
PSI Invesco Semiconductors ETF
53.43
+1.68%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
 
EPU iShares MSCI Peru ETF
40.46
+1.32%
 
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
 
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
 
EPI WisdomTree India Earnings Fund
45.06
+0.81%
 
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
 
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
 
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
 
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
 
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
 
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
 
EZA iShares MSCI South Africa ETF
39.02
+0.64%
 
FLIN Franklin FTSE India ETF
37.56
+0.64%
 
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
 
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
 
GLD SPDR Gold Shares
215.92
+0.60%
 
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
 
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
 
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
 
IAU iShares Gold Trust
44.11
+0.57%
 
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
 
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
 
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
 
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
 
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
 
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
 
IYE iShares U.S. Energy ETF
50.45
+0.52%
 
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
 
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
 
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
 
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
 
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
 
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
 
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
 
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
 
TUR iShares MSCI Turkey ETF
38.76
+0.47%
 
CNYA iShares MSCI China A ETF
25.97
+0.46%
 
CBON VanEck China Bond ETF
21.91
+0.46%
 
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
 
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
 
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
 
EWC iShares MSCI Canada ETF
37.50
+0.37%
 
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
 
QTUM Defiance Quantum ETF
57.36
+0.35%
 
CCOR Core Alternative ETF
26.42
+0.34%
 
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
 
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
 
USAI Pacer American Energy Independence ETF
31.70
+0.34%
 
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
 
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
 
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
 
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
 
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
 
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
 
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
 
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
 
CNXT VanEck ChiNext ETF
22.43
+0.26%
 
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
 
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
 
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
 
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
 
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
 
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
 
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
 
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
 
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
 
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
 
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
 
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
 
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
 
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
 
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
 
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
 
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
 
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
 
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
 
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
 
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
 
TRTY Cambria Trinity ETF
25.59
+0.06%
 
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
 
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
 
EWW iShares MSCI Mexico ETF
65.80
+0.05%
 
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%