NYSEArca - Delayed Quote USD

SPDR S&P 500 ETF Trust (SPY)

508.26 +4.77 (+0.95%)
At close: April 26 at 4:00 PM EDT
508.69 +0.43 (+0.08%)
After hours: April 26 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2022 436.81 447.57 435.61 444.71 431.06 209,047,900
Apr 11, 2022 444.11 445.75 436.65 437.79 424.35 346,074,000
Apr 4, 2022 453.13 457.83 443.47 447.57 433.83 398,083,400
Mar 28, 2022 452.06 462.07 449.14 452.92 439.02 445,526,900
Mar 21, 2022 444.34 452.98 440.68 452.69 438.79 384,264,500
Mar 18, 2022 1.37 Dividend
Mar 14, 2022 420.89 444.86 415.79 444.52 429.54 555,925,500
Mar 7, 2022 431.55 432.30 415.12 420.07 405.91 609,269,100
Feb 28, 2022 432.03 441.11 427.11 432.17 417.61 620,607,300
Feb 21, 2022 431.89 437.84 410.64 437.75 423.00 592,717,200
Feb 14, 2022 439.92 448.06 431.82 434.23 419.60 531,254,600
Feb 7, 2022 449.51 457.88 438.94 440.46 425.62 551,393,100
Jan 31, 2022 441.24 458.12 439.81 448.70 433.58 629,246,600
Jan 24, 2022 432.03 444.04 420.76 441.95 427.06 920,508,000
Jan 17, 2022 459.74 459.96 437.95 437.98 423.22 543,717,600
Jan 10, 2022 462.70 473.20 456.60 464.72 449.06 448,334,500
Jan 3, 2022 476.30 479.98 464.65 466.09 450.38 420,356,300
Dec 27, 2021 472.06 479.00 472.01 474.96 458.95 279,152,600
Dec 20, 2021 454.48 472.19 451.14 470.60 454.74 292,271,000
Dec 17, 2021 1.63 Dividend
Dec 13, 2021 470.19 472.87 458.06 459.87 442.82 553,968,300
Dec 6, 2021 456.13 470.90 453.56 470.74 453.28 405,133,400
Nov 29, 2021 464.07 466.56 448.92 453.42 436.61 631,737,000
Nov 22, 2021 470.89 473.54 457.77 458.97 441.95 320,496,900
Nov 15, 2021 468.64 470.94 466.23 468.89 451.50 251,637,500
Nov 8, 2021 469.70 470.23 462.04 467.27 449.94 259,299,200
Nov 1, 2021 460.30 470.65 458.20 468.53 451.16 269,089,500
Oct 25, 2021 454.28 459.56 452.39 459.25 442.22 295,327,900
Oct 18, 2021 443.97 454.67 443.27 453.12 436.32 258,932,100
Oct 11, 2021 437.16 446.26 431.54 445.87 429.34 345,885,500
Oct 4, 2021 433.00 441.68 426.36 437.86 421.62 479,279,600
Sep 27, 2021 442.81 444.05 427.23 434.24 418.14 543,882,700
Sep 20, 2021 434.88 444.89 428.86 443.91 427.45 499,812,500
Sep 17, 2021 1.43 Dividend
Sep 13, 2021 448.64 448.92 441.02 441.40 423.67 436,939,600
Sep 6, 2021 452.71 452.81 445.31 445.44 427.55 255,772,000
Aug 30, 2021 450.97 454.05 450.71 453.08 434.89 246,050,500
Aug 23, 2021 445.16 450.65 443.44 450.25 432.17 269,312,100
Aug 16, 2021 444.53 447.11 436.12 443.36 425.56 420,586,700
Aug 9, 2021 442.46 445.94 441.31 445.92 428.01 206,975,900
Aug 2, 2021 440.34 442.94 436.10 442.49 424.72 249,469,100
Jul 26, 2021 439.31 441.80 435.99 438.51 420.90 279,975,200
Jul 19, 2021 426.19 440.30 421.97 439.94 422.27 423,964,700
Jul 12, 2021 435.43 437.92 430.92 431.34 414.02 300,932,400
Jul 5, 2021 433.78 435.84 427.52 435.52 418.03 306,093,700
Jun 28, 2021 427.17 434.10 425.89 433.72 416.30 265,096,700
Jun 21, 2021 416.80 427.09 415.93 426.61 409.48 283,207,500
Jun 18, 2021 1.38 Dividend
Jun 14, 2021 424.43 425.46 414.70 414.92 396.96 383,879,100
Jun 7, 2021 422.59 424.63 420.32 424.31 405.94 243,716,500
May 31, 2021 422.57 422.92 416.28 422.60 404.31 217,391,300
May 24, 2021 417.34 421.25 417.08 420.04 401.86 267,144,600
May 17, 2021 415.39 418.20 405.33 414.94 396.98 386,007,400
May 10, 2021 422.50 422.74 404.00 416.58 398.55 522,147,000
May 3, 2021 419.43 422.82 411.67 422.12 403.85 371,936,900
Apr 26, 2021 417.44 420.72 416.30 417.30 399.24 318,795,700
Apr 19, 2021 413.91 418.25 410.59 416.74 398.70 319,436,800

Related Tickers

CQQQ Invesco China Technology ETF
33.98
+3.69%
 
CNXT VanEck ChiNext ETF
23.16
+3.27%
 
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
 
QLD ProShares Ultra QQQ
81.83
+3.11%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
 
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
 
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
 
EZA iShares MSCI South Africa ETF
40.04
+2.61%
 
SMH VanEck Semiconductor ETF
217.64
+2.56%
 
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
 
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
 
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
 
TUR iShares MSCI Turkey ETF
39.67
+2.35%
 
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
 
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
 
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
 
PSI Invesco Semiconductors ETF
54.58
+2.15%
 
IYW iShares U.S. Technology ETF
130.95
+2.15%
 
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
 
SOXX iShares Semiconductor ETF
216.90
+2.11%
 
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
 
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
 
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
 
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
 
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
 
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
 
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
 
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
 
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
 
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
 
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
 
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
 
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
 
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
 
QTUM Defiance Quantum ETF
58.41
+1.83%
 
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
 
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
 
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
 
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
 
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
 
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
 
IOO iShares Global 100 ETF
88.61
+1.73%
 
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
 
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
 
GXG Global X MSCI Colombia ETF
25.53
+1.71%
 
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
 
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
 
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
 
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
 
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
 
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
 
EWW iShares MSCI Mexico ETF
66.85
+1.60%
 
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
 
CNYA iShares MSCI China A ETF
26.38
+1.58%
 
EPU iShares MSCI Peru ETF
41.09
+1.56%
 
QQQ Invesco QQQ Trust
431.00
+1.54%
 
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
 
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
 
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
 
IXN iShares Global Tech ETF
71.80
+1.48%
 
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
 
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
 
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
 
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
 
OEF iShares S&P 100 ETF
241.56
+1.35%
 
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
 
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
 
PSET Principal Quality ETF
64.97
+1.29%
 
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
 
XTL SPDR S&P Telecom ETF
69.05
+1.29%
 
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
 
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
 
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
 
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
 
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
 
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
 
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
 
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
 
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
 
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
 
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
 
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
 
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
 
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
 
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
 
RTH VanEck Retail ETF
200.84
+1.13%
 
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
 
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
 
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
 
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
 
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
 
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
 
PBUS Invesco MSCI USA ETF
50.96
+1.09%
 
VV Vanguard Large Cap Index Fund
233.54
+1.09%
 
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%