SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

459.10

+2.70

(+0.59%)

At close: 04:00PM EST

459.82

+0.72

(+0.16%)

After hours:

07:59PM EST

Advertisement

Time Period:

Dec 03, 2022 - Dec 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 30, 2021	437.91	440.06	437.77	438.51	423.92	68,951,200
Jul 29, 2021	439.82	441.80	439.81	440.65	425.99	47,435,300
Jul 28, 2021	439.68	440.30	437.31	438.83	424.23	52,472,400
Jul 27, 2021	439.91	439.94	435.99	439.01	424.40	67,397,100
Jul 26, 2021	439.31	441.03	439.26	441.02	426.35	43,719,200
Jul 23, 2021	437.52	440.30	436.79	439.94	425.30	63,766,600
Jul 22, 2021	434.74	435.72	433.69	435.46	420.97	47,878,500
Jul 21, 2021	432.34	434.70	431.01	434.55	420.09	64,724,400
Jul 20, 2021	425.68	432.42	424.83	431.06	416.72	99,608,200
Jul 19, 2021	426.19	431.41	421.97	424.97	410.83	147,987,000
Jul 16, 2021	436.01	436.06	430.92	431.34	416.99	75,874,700
Jul 15, 2021	434.81	435.53	432.72	434.75	420.29	55,126,400
Jul 14, 2021	437.40	437.92	434.91	436.24	421.73	64,130,400
Jul 13, 2021	436.24	437.84	435.31	435.59	421.10	52,911,300
Jul 12, 2021	435.43	437.35	434.97	437.08	422.54	52,889,600
Jul 09, 2021	432.53	435.84	430.71	435.52	421.03	76,238,600
Jul 08, 2021	428.78	431.73	427.52	430.92	416.58	97,595,200
Jul 07, 2021	433.66	434.76	431.51	434.46	420.01	63,549,500
Jul 06, 2021	433.78	434.01	430.01	432.93	418.53	68,710,400
Jul 02, 2021	431.67	434.10	430.52	433.72	419.29	57,697,700
Jul 01, 2021	428.87	430.60	428.80	430.43	416.11	53,441,000
Jun 30, 2021	427.21	428.78	427.18	428.06	413.82	64,827,900
Jun 29, 2021	427.88	428.56	427.13	427.70	413.47	35,970,500
Jun 28, 2021	427.17	427.65	425.89	427.47	413.25	53,159,600
Jun 25, 2021	425.90	427.09	425.55	426.61	412.42	58,129,500
Jun 24, 2021	424.89	425.55	424.62	425.10	410.96	45,110,300
Jun 23, 2021	423.19	424.05	422.51	422.60	408.54	49,445,400
Jun 22, 2021	420.85	424.00	420.08	423.11	409.03	57,700,300
Jun 21, 2021	416.80	421.06	415.93	420.86	406.86	72,822,000
Jun 18, 2021	417.09	417.83	414.70	414.92	401.12	118,676,300
Jun 18, 2021	1.376 Dividend
Jun 17, 2021	421.67	423.02	419.32	421.97	406.60	90,949,700
Jun 16, 2021	424.63	424.87	419.92	422.11	406.74	80,386,100
Jun 15, 2021	425.42	425.46	423.54	424.48	409.02	51,508,500
Jun 14, 2021	424.43	425.37	423.10	425.26	409.77	42,358,500
Jun 11, 2021	424.20	424.43	422.82	424.31	408.86	45,570,800
Jun 10, 2021	422.96	424.63	421.55	423.61	408.18	51,020,100
Jun 09, 2021	423.18	423.26	421.41	421.65	406.29	48,436,300
Jun 08, 2021	423.11	423.21	420.32	422.28	406.90	47,134,300
Jun 07, 2021	422.59	422.78	421.19	422.19	406.81	51,555,000
Jun 04, 2021	420.75	422.92	418.84	422.60	407.21	55,938,800
Jun 03, 2021	417.85	419.99	416.28	418.77	403.52	58,138,800
Jun 02, 2021	420.37	421.23	419.29	420.33	405.02	49,097,100
Jun 01, 2021	422.57	422.72	419.20	419.67	404.38	54,216,600
May 28, 2021	420.97	421.25	419.79	420.04	404.74	58,520,200
May 27, 2021	420.17	420.72	418.99	419.29	404.02	56,707,700
May 26, 2021	418.87	419.61	417.76	419.07	403.81	43,088,600
May 25, 2021	420.33	420.71	417.62	418.24	403.01	57,451,400
May 24, 2021	417.34	420.32	417.08	419.17	403.90	51,376,700
May 21, 2021	416.87	418.20	414.45	414.94	399.83	76,578,700
May 20, 2021	411.80	416.63	411.67	415.28	400.15	78,022,200
May 19, 2021	406.92	411.05	405.33	410.86	395.90	106,467,100
May 18, 2021	415.80	416.06	411.77	411.94	396.94	59,810,200
May 17, 2021	415.39	416.39	413.36	415.52	400.39	65,129,200
May 14, 2021	413.21	417.49	413.18	416.58	401.41	82,201,600
May 13, 2021	407.07	412.35	407.02	410.28	395.34	106,394,000
May 12, 2021	411.23	412.59	404.00	405.41	390.64	134,811,000
May 11, 2021	413.10	415.27	410.06	414.21	399.12	116,888,000
May 10, 2021	422.50	422.74	417.81	417.94	402.72	81,852,400
May 07, 2021	419.89	422.82	419.16	422.12	406.75	67,733,800
May 06, 2021	415.83	419.21	413.68	419.07	403.81	74,321,400
May 05, 2021	417.38	417.63	415.15	415.75	400.61	60,162,200
May 04, 2021	416.07	416.60	411.67	415.62	400.48	101,591,200
May 03, 2021	419.43	419.84	417.67	418.20	402.97	68,128,300
Apr 30, 2021	417.63	418.54	416.34	417.30	402.10	85,527,000
Apr 29, 2021	420.32	420.72	416.44	420.06	404.76	78,544,300
Apr 28, 2021	417.81	419.01	416.90	417.40	402.20	51,238,900
Apr 27, 2021	417.93	418.14	416.30	417.52	402.31	51,303,100
Apr 26, 2021	417.44	418.22	416.81	417.61	402.40	52,182,400
Apr 23, 2021	412.87	418.25	412.79	416.74	401.56	73,209,200
Apr 22, 2021	415.89	416.78	411.13	412.27	397.25	97,582,800
Apr 21, 2021	411.51	416.29	411.36	416.07	400.92	66,793,000
Apr 20, 2021	413.91	415.09	410.59	412.17	397.16	81,851,800
Apr 19, 2021	416.26	416.74	413.79	415.21	400.09	78,498,500
Apr 16, 2021	417.25	417.91	415.73	417.26	402.06	82,037,300
Apr 15, 2021	413.74	416.16	413.69	415.87	400.72	60,229,800
Apr 14, 2021	412.83	413.96	410.87	411.45	396.46	61,659,900
Apr 13, 2021	411.53	413.53	411.12	412.86	397.82	56,551,000
Apr 12, 2021	410.85	411.93	410.20	411.64	396.65	56,704,900
Apr 09, 2021	408.39	411.67	408.26	411.49	396.50	61,104,600
Apr 08, 2021	407.93	408.58	406.93	408.52	393.64	57,863,100
Apr 07, 2021	405.94	406.96	405.45	406.59	391.78	55,836,300
Apr 06, 2021	405.76	407.24	405.40	406.12	391.33	62,021,000
Apr 05, 2021	403.46	406.94	403.38	406.36	391.56	91,684,800
Apr 01, 2021	398.40	400.67	398.18	400.61	386.02	99,682,900
Mar 31, 2021	395.34	398.00	395.31	396.33	381.89	112,734,200
Mar 30, 2021	394.42	395.45	393.02	394.73	380.35	76,262,200
Mar 29, 2021	394.40	396.75	392.81	395.78	381.36	108,107,600
Mar 26, 2021	390.93	396.41	390.29	395.98	381.56	114,409,100
Mar 25, 2021	385.98	390.55	383.90	389.70	375.51	116,128,600
Mar 24, 2021	391.00	392.75	387.47	387.52	373.41	97,588,600
Mar 23, 2021	391.91	393.46	388.66	389.50	375.31	90,686,600
Mar 22, 2021	390.03	394.07	389.97	392.59	378.29	73,778,600
Mar 19, 2021	389.88	391.57	387.15	389.48	375.29	113,624,500
Mar 19, 2021	1.278 Dividend
Mar 18, 2021	394.48	396.72	390.75	391.48	375.99	115,349,100
Mar 17, 2021	394.53	398.12	393.30	397.26	381.54	97,959,300
Mar 16, 2021	397.07	397.83	395.08	395.91	380.24	73,722,500
Mar 15, 2021	394.33	396.69	392.03	396.41	380.72	73,427,200
Mar 12, 2021	392.07	394.21	391.20	394.06	378.47	64,653,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,594.63+26.83(+0.59%)

Dow 3036,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Crude Oil74.38-1.58(-2.08%)

Gold2,091.70+34.50(+1.68%)

SPDR S&P 500 ETF Trust (SPY)

S&P 500
4,594.63
+26.83(+0.59%)

Dow 30
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Crude Oil
74.38
-1.58(-2.08%)

Gold
2,091.70
+34.50(+1.68%)