SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

427.48

-1.04

(-0.24%)

At close: 04:00PM EDT

427.45

-0.03

(-0.01%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Oct 01, 2022 - Oct 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 29, 2023	431.67	431.85	425.91	427.48	427.48	115,078,500
Sep 28, 2023	425.48	430.25	424.87	428.52	428.52	92,258,300
Sep 27, 2023	427.09	427.67	422.29	426.05	426.05	104,705,800
Sep 26, 2023	429.09	429.82	425.02	425.88	425.88	96,168,400
Sep 25, 2023	429.17	432.27	428.72	432.23	432.23	70,874,500
Sep 22, 2023	432.45	434.10	429.99	430.42	430.42	100,757,900
Sep 21, 2023	435.70	435.97	431.23	431.39	431.39	103,976,100
Sep 20, 2023	444.01	444.44	438.43	438.64	438.64	82,562,600
Sep 19, 2023	442.68	443.29	439.94	442.71	442.71	66,514,600
Sep 18, 2023	443.05	444.97	442.56	443.63	443.63	55,752,200
Sep 15, 2023	447.14	447.48	442.92	443.37	443.37	111,761,400
Sep 15, 2023	1.583 Dividend
Sep 14, 2023	449.07	451.08	447.72	450.36	448.78	83,430,800
Sep 13, 2023	446.22	447.71	445.08	446.51	444.94	60,199,300
Sep 12, 2023	446.95	448.53	445.39	445.99	444.42	67,565,400
Sep 11, 2023	448.24	448.77	446.47	448.45	446.87	60,180,100
Sep 08, 2023	444.90	447.11	444.53	445.52	443.95	61,659,700
Sep 07, 2023	443.11	445.55	442.75	444.85	443.29	70,355,400
Sep 06, 2023	448.40	448.51	443.81	446.22	444.65	70,758,500
Sep 05, 2023	450.73	451.06	449.17	449.24	447.66	55,166,200
Sep 01, 2023	453.17	453.67	449.68	451.19	449.60	58,875,700
Aug 31, 2023	451.65	452.83	450.16	450.35	448.77	66,084,600
Aug 30, 2023	449.51	451.67	448.78	451.01	449.42	69,053,900
Aug 29, 2023	442.65	449.45	442.46	449.16	447.58	83,081,900
Aug 28, 2023	442.24	443.40	439.97	442.76	441.20	61,595,400
Aug 25, 2023	438.68	441.30	435.00	439.97	438.42	102,325,100
Aug 24, 2023	444.69	445.22	436.86	436.89	435.35	88,517,300
Aug 23, 2023	439.25	443.67	439.10	443.03	441.47	68,441,000
Aug 22, 2023	441.18	441.18	437.57	438.15	436.61	65,062,900
Aug 21, 2023	437.55	440.11	435.32	439.34	437.80	68,719,000
Aug 18, 2023	433.37	437.57	433.01	436.50	434.97	98,758,400
Aug 17, 2023	441.16	441.43	435.75	436.29	434.76	95,711,300
Aug 16, 2023	442.46	444.18	439.53	439.64	438.09	80,107,200
Aug 15, 2023	446.27	446.64	442.30	442.89	441.33	75,707,500
Aug 14, 2023	444.70	448.11	444.38	448.11	446.53	47,867,400
Aug 11, 2023	443.97	446.70	443.35	445.65	444.08	68,664,600
Aug 10, 2023	448.19	451.70	444.70	445.91	444.34	93,005,500
Aug 09, 2023	449.03	449.20	444.96	445.75	444.18	78,789,600
Aug 08, 2023	448.08	450.70	445.27	448.75	447.17	71,361,300
Aug 07, 2023	448.71	450.87	447.99	450.71	449.13	58,357,500
Aug 04, 2023	450.72	452.90	446.27	446.81	445.24	100,052,300
Aug 03, 2023	448.04	450.79	447.37	448.84	447.26	64,276,100
Aug 02, 2023	453.25	453.52	449.35	450.13	448.55	93,933,400
Aug 01, 2023	456.27	457.25	455.49	456.48	454.88	55,291,500
Jul 31, 2023	457.41	458.16	456.05	457.79	456.18	62,040,400
Jul 28, 2023	455.88	457.78	452.49	456.92	455.31	80,011,800
Jul 27, 2023	459.02	459.44	451.55	452.49	450.90	92,194,400
Jul 26, 2023	454.47	456.99	453.38	455.51	453.91	71,052,900
Jul 25, 2023	453.92	456.74	453.87	455.44	453.84	55,191,200
Jul 24, 2023	453.37	455.04	452.30	454.20	452.60	54,023,400
Jul 21, 2023	453.96	454.17	452.17	452.18	450.59	71,245,400
Jul 20, 2023	454.17	455.10	451.44	452.18	450.59	70,591,600
Jul 19, 2023	455.01	456.43	454.11	455.20	453.60	65,891,700
Jul 18, 2023	450.50	454.86	450.05	454.19	452.59	80,744,400
Jul 17, 2023	449.13	451.93	449.08	450.84	449.26	52,680,200
Jul 14, 2023	450.48	451.36	448.49	449.28	447.70	69,761,800
Jul 13, 2023	447.90	450.38	447.45	449.56	447.98	72,425,200
Jul 12, 2023	446.39	447.48	444.91	446.02	444.45	91,924,500
Jul 11, 2023	440.45	442.97	439.44	442.46	440.90	64,463,800
Jul 10, 2023	438.18	439.84	437.59	439.66	438.11	62,443,500
Jul 07, 2023	438.63	442.64	438.30	438.55	437.01	86,076,100
Jul 06, 2023	439.42	440.10	437.06	439.66	438.11	80,658,300
Jul 05, 2023	441.91	443.89	441.90	443.13	441.57	58,418,400
Jul 03, 2023	442.92	444.08	442.63	443.79	442.23	32,793,400
Jun 30, 2023	441.44	444.30	441.11	443.28	441.72	104,921,500
Jun 29, 2023	435.96	438.28	435.54	438.11	436.57	67,882,300
Jun 28, 2023	435.05	437.44	434.41	436.39	434.86	75,636,000
Jun 27, 2023	432.35	436.81	431.88	436.17	434.64	72,813,700
Jun 26, 2023	432.62	434.61	431.19	431.44	429.92	72,823,600
Jun 23, 2023	432.93	435.06	432.47	433.21	431.69	92,074,500
Jun 22, 2023	433.95	436.62	433.60	436.51	434.98	70,637,200
Jun 21, 2023	436.16	436.99	434.33	434.94	433.41	76,982,300
Jun 20, 2023	437.45	438.37	435.03	437.18	435.64	76,160,400
Jun 16, 2023	443.02	443.61	438.97	439.46	437.92	114,121,300
Jun 16, 2023	1.638 Dividend
Jun 15, 2023	436.33	443.90	436.23	442.60	439.41	110,303,100
Jun 14, 2023	437.01	439.06	433.59	437.18	434.03	100,612,100
Jun 13, 2023	435.32	437.33	434.63	436.66	433.51	95,899,700
Jun 12, 2023	430.92	433.88	430.17	433.80	430.68	76,104,300
Jun 09, 2023	429.96	431.99	428.87	429.90	426.80	85,742,800
Jun 08, 2023	426.62	429.60	425.82	429.13	426.04	61,952,800
Jun 07, 2023	428.44	429.62	426.11	426.55	423.48	85,373,300
Jun 06, 2023	426.67	428.58	425.99	428.03	424.95	64,022,200
Jun 05, 2023	428.28	429.62	426.37	427.10	424.02	65,460,200
Jun 02, 2023	424.50	428.74	423.95	427.92	424.84	91,366,700
Jun 01, 2023	418.09	422.92	416.79	421.82	418.78	88,865,000
May 31, 2023	418.28	419.22	416.22	417.85	414.84	110,811,800
May 30, 2023	422.03	422.58	418.74	420.18	417.15	72,216,000
May 26, 2023	415.33	420.77	415.25	420.02	416.99	93,830,000
May 25, 2023	414.74	416.16	412.41	414.65	411.66	90,961,600
May 24, 2023	412.42	412.82	409.88	411.09	408.13	89,213,700
May 23, 2023	417.08	418.72	413.68	414.09	411.11	86,383,500
May 22, 2023	418.64	420.39	417.35	418.79	415.77	60,745,400
May 19, 2023	420.17	420.72	417.35	418.62	415.60	103,679,700
May 18, 2023	414.90	419.67	414.67	419.23	416.21	97,177,200
May 17, 2023	412.35	415.86	410.64	415.23	412.24	87,287,000
May 16, 2023	411.86	412.82	410.24	410.25	407.30	57,705,500
May 15, 2023	412.22	413.43	410.23	413.01	410.04	54,289,400
May 12, 2023	413.42	413.64	409.07	411.59	408.63	70,439,400
May 11, 2023	411.95	412.43	409.97	412.13	409.16	70,157,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,288.05-11.65(-0.27%)

Dow 3033,507.50-158.84(-0.47%)

Nasdaq13,219.32+18.05(+0.14%)

Russell 20001,785.10-9.21(-0.51%)

Crude Oil90.77-0.94(-1.02%)

Gold1,864.60-14.00(-0.75%)

SPDR S&P 500 ETF Trust (SPY)

S&P 500
4,288.05
-11.65(-0.27%)

Dow 30
33,507.50
-158.84(-0.47%)

Nasdaq
13,219.32
+18.05(+0.14%)

Russell 2000
1,785.10
-9.21(-0.51%)

Crude Oil
90.77
-0.94(-1.02%)

Gold
1,864.60
-14.00(-0.75%)