NYSEArca - Nasdaq Real Time Price USD

SPDR S&P 500 ETF Trust (SPY)

505.41 -0.24 (-0.05%)
At close: April 24 at 4:00 PM EDT
502.46 -2.95 (-0.58%)
After hours: April 24 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 27, 2022 407.91 415.38 407.70 415.26 402.51 84,768,700
May 26, 2022 398.67 407.04 398.45 405.31 392.87 82,168,300
May 25, 2022 392.31 399.45 391.89 397.37 385.17 91,472,900
May 24, 2022 392.56 395.15 386.96 393.89 381.80 91,448,800
May 23, 2022 392.83 397.73 390.38 396.92 384.74 76,414,900
May 20, 2022 393.25 397.03 380.54 389.63 377.67 131,432,200
May 19, 2022 388.62 394.14 387.11 389.46 377.50 98,510,700
May 18, 2022 403.50 403.80 390.55 391.86 379.83 117,674,500
May 17, 2022 406.53 408.57 402.58 408.32 395.79 83,029,700
May 16, 2022 399.98 403.97 397.60 400.09 387.81 78,622,400
May 13, 2022 396.71 403.18 395.61 401.72 389.39 104,174,400
May 12, 2022 389.37 395.80 385.15 392.34 380.30 125,090,800
May 11, 2022 398.07 404.04 391.96 392.75 380.69 142,361,000
May 10, 2022 404.49 406.08 394.82 399.09 386.84 132,497,200
May 9, 2022 405.10 406.41 396.50 398.17 385.95 155,586,100
May 6, 2022 411.10 414.80 405.73 411.34 398.71 151,770,800
May 5, 2022 424.55 425.00 409.44 413.81 401.11 172,929,100
May 4, 2022 417.08 429.66 413.71 429.06 415.89 144,247,900
May 3, 2022 415.01 418.93 413.36 416.38 403.60 100,028,200
May 2, 2022 412.07 415.92 405.02 414.48 401.76 158,312,500
Apr 29, 2022 423.59 425.87 411.21 412.00 399.35 145,491,100
Apr 28, 2022 422.29 429.64 417.60 427.81 414.68 105,449,100
Apr 27, 2022 417.24 422.92 415.01 417.27 404.46 122,030,000
Apr 26, 2022 425.83 426.04 416.07 416.10 403.33 103,996,300
Apr 25, 2022 423.67 428.69 418.84 428.51 415.36 119,647,700
Apr 22, 2022 436.91 438.08 425.44 426.04 412.96 132,471,800
Apr 21, 2022 448.54 450.01 437.10 438.06 424.61 85,417,300
Apr 20, 2022 446.92 447.57 443.48 444.71 431.06 65,224,400
Apr 19, 2022 437.86 445.80 437.68 445.04 431.38 77,821,000
Apr 18, 2022 436.81 439.75 435.61 437.97 424.53 66,002,500
Apr 14, 2022 443.55 444.73 437.68 437.79 424.35 97,869,500
Apr 13, 2022 438.03 444.11 437.84 443.31 429.70 74,070,400
Apr 12, 2022 443.08 445.75 436.65 438.29 424.84 84,363,600
Apr 11, 2022 444.11 445.00 439.39 439.92 426.42 89,770,500
Apr 8, 2022 447.97 450.63 445.94 447.57 433.83 79,272,700
Apr 7, 2022 445.59 450.69 443.53 448.77 434.99 78,097,200
Apr 6, 2022 446.89 448.93 443.47 446.52 432.81 106,898,000
Apr 5, 2022 455.22 457.83 449.82 451.03 437.18 74,214,500
Apr 4, 2022 453.13 456.91 452.26 456.80 442.78 59,601,000
Apr 1, 2022 453.31 453.46 449.14 452.92 439.02 89,048,800
Mar 31, 2022 457.89 458.76 451.16 451.64 437.78 121,699,900
Mar 30, 2022 460.34 461.20 456.47 458.70 444.62 79,666,900
Mar 29, 2022 460.02 462.07 457.18 461.55 447.38 86,581,500
Mar 28, 2022 452.06 455.91 450.06 455.91 441.92 68,529,800
Mar 25, 2022 451.16 452.98 448.43 452.69 438.79 77,101,300
Mar 24, 2022 445.94 450.50 444.76 450.49 436.66 64,736,900
Mar 23, 2022 446.91 448.49 443.71 443.80 430.18 79,426,100
Mar 22, 2022 445.86 450.58 445.86 449.59 435.79 74,650,400
Mar 21, 2022 444.34 446.46 440.68 444.39 430.75 88,349,800
Mar 18, 2022 1.37 Dividend
Mar 18, 2022 438.00 444.86 437.22 444.52 430.87 106,345,500
Mar 17, 2022 433.59 441.07 433.19 441.07 426.21 102,676,900
Mar 16, 2022 429.89 435.68 424.80 435.62 420.94 144,954,800
Mar 15, 2022 419.77 426.84 418.42 426.17 411.81 106,219,100
Mar 14, 2022 420.89 424.55 415.79 417.00 402.95 95,729,200
Mar 11, 2022 428.12 428.77 419.53 420.07 405.91 95,636,300
Mar 10, 2022 422.52 426.43 420.44 425.48 411.14 93,972,700
Mar 9, 2022 425.14 429.51 422.82 427.41 413.01 116,990,800
Mar 8, 2022 419.62 427.21 415.12 416.25 402.22 164,772,700
Mar 7, 2022 431.55 432.30 419.36 419.43 405.30 137,896,600
Mar 4, 2022 431.75 433.37 427.88 432.17 417.61 113,978,200
Mar 3, 2022 440.47 441.11 433.80 435.71 421.03 105,501,700
Mar 2, 2022 432.37 439.72 431.57 437.89 423.13 117,726,500
Mar 1, 2022 435.04 437.17 427.11 429.98 415.49 137,785,900
Feb 28, 2022 432.03 438.20 430.70 436.63 421.92 145,615,000
Feb 25, 2022 429.61 437.84 427.86 437.75 423.00 121,804,500
Feb 24, 2022 411.02 428.76 410.64 428.30 413.87 213,942,900
Feb 23, 2022 432.66 433.26 421.35 421.95 407.73 132,578,000
Feb 22, 2022 431.89 435.50 425.86 429.57 415.09 124,391,800
Feb 18, 2022 437.33 438.66 431.82 434.23 419.60 132,642,900
Feb 17, 2022 443.22 446.57 436.42 437.06 422.33 102,259,100
Feb 16, 2022 443.93 448.06 441.94 446.60 431.55 84,863,600
Feb 15, 2022 443.73 446.28 443.18 446.10 431.07 88,482,700
Feb 14, 2022 439.92 441.60 435.34 439.02 424.23 123,006,300
Feb 11, 2022 449.41 451.61 438.94 440.46 425.62 153,214,600
Feb 10, 2022 451.34 457.71 447.20 449.32 434.18 140,103,700
Feb 9, 2022 455.22 457.88 455.01 457.54 442.12 92,589,900
Feb 8, 2022 446.73 451.92 445.22 450.94 435.74 81,012,000
Feb 7, 2022 449.51 450.99 445.85 447.26 432.19 84,472,900
Feb 4, 2022 446.35 452.78 443.83 448.70 433.58 118,454,400
Feb 3, 2022 450.95 452.97 445.71 446.60 431.55 118,024,400
Feb 2, 2022 455.50 458.12 453.05 457.35 441.94 117,361,000
Feb 1, 2022 450.68 453.63 446.94 452.95 437.69 123,155,400
Jan 31, 2022 441.24 450.28 439.81 449.91 434.75 152,251,400
Jan 28, 2022 432.68 442.00 427.82 441.95 427.06 164,457,400
Jan 27, 2022 438.26 441.59 429.45 431.24 416.71 149,878,300
Jan 26, 2022 440.72 444.04 428.86 433.38 418.78 186,391,100
Jan 25, 2022 433.06 439.72 427.15 434.47 419.83 167,997,300
Jan 24, 2022 432.03 440.38 420.76 439.84 425.02 251,783,900
Jan 21, 2022 445.56 448.06 437.95 437.98 423.22 202,271,200
Jan 20, 2022 453.75 458.74 444.50 446.75 431.70 122,379,700
Jan 19, 2022 458.13 459.61 451.46 451.75 436.53 109,357,600
Jan 18, 2022 459.74 459.96 455.31 456.49 441.11 109,709,100
Jan 14, 2022 461.19 465.09 459.90 464.72 449.06 95,890,900
Jan 13, 2022 472.19 472.88 463.44 464.53 448.88 91,173,100
Jan 12, 2022 471.59 473.20 468.94 471.02 455.15 67,605,400
Jan 11, 2022 465.23 469.85 462.05 469.75 453.92 74,303,100
Jan 10, 2022 462.70 465.74 456.60 465.51 449.82 119,362,000
Jan 7, 2022 467.95 469.20 464.65 466.09 450.38 85,111,600
Jan 6, 2022 467.89 470.82 465.43 467.94 452.17 86,858,900
Jan 5, 2022 477.16 477.98 468.28 468.38 452.60 104,538,900
Jan 4, 2022 479.22 479.98 475.58 477.55 461.46 71,178,700
Jan 3, 2022 476.30 477.85 473.85 477.71 461.61 72,668,200

Related Tickers

CQQQ Invesco China Technology ETF
32.83
+2.88%
 
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
 
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
 
SOXX iShares Semiconductor ETF
208.54
+1.30%
 
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
 
IYK iShares US Consumer Staples ETF
67.20
+0.99%
 
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
 
IDX VanEck Indonesia Index ETF
15.90
+0.95%
 
PSI Invesco Semiconductors ETF
52.55
+0.88%
 
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
 
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
 
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
 
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
 
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
 
TUR iShares MSCI Turkey ETF
38.58
+0.78%
 
EPU iShares MSCI Peru ETF
39.93
+0.77%
 
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
 
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
 
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
 
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
 
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
 
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
 
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
 
QLD ProShares Ultra QQQ
80.21
+0.65%
 
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
 
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
 
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
 
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
 
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
 
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
 
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
 
DVY iShares Select Dividend ETF
120.92
+0.58%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
 
QTUM Defiance Quantum ETF
57.16
+0.56%
 
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
 
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
 
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
 
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
 
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
 
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
 
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
 
IXN iShares Global Tech ETF
70.84
+0.47%
 
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
 
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
 
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
 
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
 
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
 
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
 
USAI Pacer American Energy Independence ETF
31.71
+0.42%
 
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
 
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
 
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
 
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
 
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
 
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
 
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
 
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
 
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
 
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
 
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
 
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
 
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
 
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
 
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
 
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
 
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
 
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
 
QQQ Invesco QQQ Trust
426.51
+0.34%
 
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
 
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
 
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
 
SDY SPDR S&P Dividend ETF
128.45
+0.30%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
 
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
 
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
 
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
 
DIVB iShares Core Dividend ETF
43.16
+0.29%
 
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
 
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
 
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
 
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
 
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
 
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
 
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
 
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
 
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
 
IYW iShares U.S. Technology ETF
128.84
+0.25%
 
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
 
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
 
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
 
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
 
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
 
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%