U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
441.40-4.34 (-0.97%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 2021437.91440.06437.77438.51437.1168,890,600
Jul 29, 2021439.82441.80439.81440.65439.2447,435,300
Jul 28, 2021439.68440.30437.31438.83437.4352,472,400
Jul 27, 2021439.91439.94435.99439.01437.6167,397,100
Jul 26, 2021439.31441.03439.26441.02439.6143,719,200
Jul 23, 2021437.52440.30436.79439.94438.5463,766,600
Jul 22, 2021434.74435.72433.69435.46434.0747,878,500
Jul 21, 2021432.34434.70431.01434.55433.1664,724,400
Jul 20, 2021425.68432.42424.83431.06429.6899,608,200
Jul 19, 2021426.19431.41421.97424.97423.61147,987,000
Jul 16, 2021436.01436.06430.92431.34429.9675,874,700
Jul 15, 2021434.81435.53432.72434.75433.3655,126,400
Jul 14, 2021437.40437.92434.91436.24434.8564,130,400
Jul 13, 2021436.24437.84435.31435.59434.2052,911,300
Jul 12, 2021435.43437.35434.97437.08435.6852,889,600
Jul 09, 2021432.53435.84430.71435.52434.1376,238,600
Jul 08, 2021428.78431.73427.52430.92429.5497,595,200
Jul 07, 2021433.66434.76431.51434.46433.0763,549,500
Jul 06, 2021433.78434.01430.01432.93431.5568,710,400
Jul 02, 2021431.67434.10430.52433.72432.3357,697,700
Jul 01, 2021428.87430.60428.80430.43429.0653,441,000
Jun 30, 2021427.21428.78427.18428.06426.6964,827,900
Jun 29, 2021427.88428.56427.13427.70426.3335,970,500
Jun 28, 2021427.17427.65425.89427.47426.1053,159,600
Jun 25, 2021425.90427.09425.55426.61425.2558,129,500
Jun 24, 2021424.89425.55424.62425.10423.7445,110,300
Jun 23, 2021423.19424.05422.51422.60421.2549,445,400
Jun 22, 2021420.85424.00420.08423.11421.7657,700,300
Jun 21, 2021416.80421.06415.93420.86419.5272,822,000
Jun 18, 2021417.09417.83414.70414.92413.60118,676,300
Jun 18, 20211.376 Dividend
Jun 17, 2021421.67423.02419.32421.97419.2590,949,700
Jun 16, 2021424.63424.87419.92422.11419.3980,386,100
Jun 15, 2021425.42425.46423.54424.48421.7451,508,500
Jun 14, 2021424.43425.37423.10425.26422.5242,358,500
Jun 11, 2021424.20424.43422.82424.31421.5845,570,800
Jun 10, 2021422.96424.63421.55423.61420.8851,020,100
Jun 09, 2021423.18423.26421.41421.65418.9348,436,300
Jun 08, 2021423.11423.21420.32422.28419.5647,134,300
Jun 07, 2021422.59422.78421.19422.19419.4751,555,000
Jun 04, 2021420.75422.92418.84422.60419.8855,938,800
Jun 03, 2021417.85419.99416.28418.77416.0758,138,800
Jun 02, 2021420.37421.23419.29420.33417.6249,097,100
Jun 01, 2021422.57422.72419.20419.67416.9754,216,600
May 28, 2021420.97421.25419.79420.04417.3358,520,200
May 27, 2021420.17420.72418.99419.29416.5956,707,700
May 26, 2021418.87419.61417.76419.07416.3743,088,600
May 25, 2021420.33420.71417.62418.24415.5457,451,400
May 24, 2021417.34420.32417.08419.17416.4751,376,700
May 21, 2021416.87418.20414.45414.94412.2776,578,700
May 20, 2021411.80416.63411.67415.28412.6078,022,200
May 19, 2021406.92411.05405.33410.86408.21106,467,100
May 18, 2021415.80416.06411.77411.94409.2959,810,200
May 17, 2021415.39416.39413.36415.52412.8465,129,200
May 14, 2021413.21417.49413.18416.58413.9082,201,600
May 13, 2021407.07412.35407.02410.28407.64106,394,000
May 12, 2021411.23412.59404.00405.41402.80134,811,000
May 11, 2021413.10415.27410.06414.21411.54116,888,000
May 10, 2021422.50422.74417.81417.94415.2581,852,400
May 07, 2021419.89422.82419.16422.12419.4067,733,800
May 06, 2021415.83419.21413.68419.07416.3774,321,400
May 05, 2021417.38417.63415.15415.75413.0760,162,200
May 04, 2021416.07416.60411.67415.62412.94101,591,200
May 03, 2021419.43419.84417.67418.20415.5168,128,300
Apr 30, 2021417.63418.54416.34417.30414.6185,527,000
Apr 29, 2021420.32420.72416.44420.06417.3578,544,300
Apr 28, 2021417.81419.01416.90417.40414.7151,238,900
Apr 27, 2021417.93418.14416.30417.52414.8351,303,100
Apr 26, 2021417.44418.22416.81417.61414.9252,182,400
Apr 23, 2021412.87418.25412.79416.74414.0573,209,200
Apr 22, 2021415.89416.78411.13412.27409.6197,582,800
Apr 21, 2021411.51416.29411.36416.07413.3966,793,000
Apr 20, 2021413.91415.09410.59412.17409.5181,851,800
Apr 19, 2021416.26416.74413.79415.21412.5378,498,500
Apr 16, 2021417.25417.91415.73417.26414.5782,037,300
Apr 15, 2021413.74416.16413.69415.87413.1960,229,800
Apr 14, 2021412.83413.96410.87411.45408.8061,659,900
Apr 13, 2021411.53413.53411.12412.86410.2056,551,000
Apr 12, 2021410.85411.93410.20411.64408.9956,704,900
Apr 09, 2021408.39411.67408.26411.49408.8461,104,600
Apr 08, 2021407.93408.58406.93408.52405.8957,863,100
Apr 07, 2021405.94406.96405.45406.59403.9755,836,300
Apr 06, 2021405.76407.24405.40406.12403.5062,021,000
Apr 05, 2021403.46406.94403.38406.36403.7491,684,800
Apr 01, 2021398.40400.67398.18400.61398.0399,682,900
Mar 31, 2021395.34398.00395.31396.33393.78112,734,200
Mar 30, 2021394.42395.45393.02394.73392.1976,262,200
Mar 29, 2021394.40396.75392.81395.78393.23108,107,600
Mar 26, 2021390.93396.41390.29395.98393.43114,409,100
Mar 25, 2021385.98390.55383.90389.70387.19116,128,600
Mar 24, 2021391.00392.75387.47387.52385.0297,588,600
Mar 23, 2021391.91393.46388.66389.50386.9990,686,600
Mar 22, 2021390.03394.07389.97392.59390.0673,778,600
Mar 19, 2021389.88391.57387.15389.48386.97113,624,500
Mar 19, 20211.278 Dividend
Mar 18, 2021394.48396.72390.75391.48387.69115,349,100
Mar 17, 2021394.53398.12393.30397.26393.4197,959,300
Mar 16, 2021397.07397.83395.08395.91392.0773,722,500
Mar 15, 2021394.33396.69392.03396.41392.5773,427,200
Mar 12, 2021392.07394.21391.20394.06390.2464,653,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...