Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
427.48-1.04 (-0.24%)
At close: 04:00PM EDT
427.45 -0.03 (-0.01%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 2023431.67431.85425.91427.48427.48115,078,500
Sep 28, 2023425.48430.25424.87428.52428.5292,258,300
Sep 27, 2023427.09427.67422.29426.05426.05104,705,800
Sep 26, 2023429.09429.82425.02425.88425.8896,168,400
Sep 25, 2023429.17432.27428.72432.23432.2370,874,500
Sep 22, 2023432.45434.10429.99430.42430.42100,757,900
Sep 21, 2023435.70435.97431.23431.39431.39103,976,100
Sep 20, 2023444.01444.44438.43438.64438.6482,562,600
Sep 19, 2023442.68443.29439.94442.71442.7166,514,600
Sep 18, 2023443.05444.97442.56443.63443.6355,752,200
Sep 15, 2023447.14447.48442.92443.37443.37111,761,400
Sep 15, 20231.583 Dividend
Sep 14, 2023449.07451.08447.72450.36448.7883,430,800
Sep 13, 2023446.22447.71445.08446.51444.9460,199,300
Sep 12, 2023446.95448.53445.39445.99444.4267,565,400
Sep 11, 2023448.24448.77446.47448.45446.8760,180,100
Sep 08, 2023444.90447.11444.53445.52443.9561,659,700
Sep 07, 2023443.11445.55442.75444.85443.2970,355,400
Sep 06, 2023448.40448.51443.81446.22444.6570,758,500
Sep 05, 2023450.73451.06449.17449.24447.6655,166,200
Sep 01, 2023453.17453.67449.68451.19449.6058,875,700
Aug 31, 2023451.65452.83450.16450.35448.7766,084,600
Aug 30, 2023449.51451.67448.78451.01449.4269,053,900
Aug 29, 2023442.65449.45442.46449.16447.5883,081,900
Aug 28, 2023442.24443.40439.97442.76441.2061,595,400
Aug 25, 2023438.68441.30435.00439.97438.42102,325,100
Aug 24, 2023444.69445.22436.86436.89435.3588,517,300
Aug 23, 2023439.25443.67439.10443.03441.4768,441,000
Aug 22, 2023441.18441.18437.57438.15436.6165,062,900
Aug 21, 2023437.55440.11435.32439.34437.8068,719,000
Aug 18, 2023433.37437.57433.01436.50434.9798,758,400
Aug 17, 2023441.16441.43435.75436.29434.7695,711,300
Aug 16, 2023442.46444.18439.53439.64438.0980,107,200
Aug 15, 2023446.27446.64442.30442.89441.3375,707,500
Aug 14, 2023444.70448.11444.38448.11446.5347,867,400
Aug 11, 2023443.97446.70443.35445.65444.0868,664,600
Aug 10, 2023448.19451.70444.70445.91444.3493,005,500
Aug 09, 2023449.03449.20444.96445.75444.1878,789,600
Aug 08, 2023448.08450.70445.27448.75447.1771,361,300
Aug 07, 2023448.71450.87447.99450.71449.1358,357,500
Aug 04, 2023450.72452.90446.27446.81445.24100,052,300
Aug 03, 2023448.04450.79447.37448.84447.2664,276,100
Aug 02, 2023453.25453.52449.35450.13448.5593,933,400
Aug 01, 2023456.27457.25455.49456.48454.8855,291,500
Jul 31, 2023457.41458.16456.05457.79456.1862,040,400
Jul 28, 2023455.88457.78452.49456.92455.3180,011,800
Jul 27, 2023459.02459.44451.55452.49450.9092,194,400
Jul 26, 2023454.47456.99453.38455.51453.9171,052,900
Jul 25, 2023453.92456.74453.87455.44453.8455,191,200
Jul 24, 2023453.37455.04452.30454.20452.6054,023,400
Jul 21, 2023453.96454.17452.17452.18450.5971,245,400
Jul 20, 2023454.17455.10451.44452.18450.5970,591,600
Jul 19, 2023455.01456.43454.11455.20453.6065,891,700
Jul 18, 2023450.50454.86450.05454.19452.5980,744,400
Jul 17, 2023449.13451.93449.08450.84449.2652,680,200
Jul 14, 2023450.48451.36448.49449.28447.7069,761,800
Jul 13, 2023447.90450.38447.45449.56447.9872,425,200
Jul 12, 2023446.39447.48444.91446.02444.4591,924,500
Jul 11, 2023440.45442.97439.44442.46440.9064,463,800
Jul 10, 2023438.18439.84437.59439.66438.1162,443,500
Jul 07, 2023438.63442.64438.30438.55437.0186,076,100
Jul 06, 2023439.42440.10437.06439.66438.1180,658,300
Jul 05, 2023441.91443.89441.90443.13441.5758,418,400
Jul 03, 2023442.92444.08442.63443.79442.2332,793,400
Jun 30, 2023441.44444.30441.11443.28441.72104,921,500
Jun 29, 2023435.96438.28435.54438.11436.5767,882,300
Jun 28, 2023435.05437.44434.41436.39434.8675,636,000
Jun 27, 2023432.35436.81431.88436.17434.6472,813,700
Jun 26, 2023432.62434.61431.19431.44429.9272,823,600
Jun 23, 2023432.93435.06432.47433.21431.6992,074,500
Jun 22, 2023433.95436.62433.60436.51434.9870,637,200
Jun 21, 2023436.16436.99434.33434.94433.4176,982,300
Jun 20, 2023437.45438.37435.03437.18435.6476,160,400
Jun 16, 2023443.02443.61438.97439.46437.92114,121,300
Jun 16, 20231.638 Dividend
Jun 15, 2023436.33443.90436.23442.60439.41110,303,100
Jun 14, 2023437.01439.06433.59437.18434.03100,612,100
Jun 13, 2023435.32437.33434.63436.66433.5195,899,700
Jun 12, 2023430.92433.88430.17433.80430.6876,104,300
Jun 09, 2023429.96431.99428.87429.90426.8085,742,800
Jun 08, 2023426.62429.60425.82429.13426.0461,952,800
Jun 07, 2023428.44429.62426.11426.55423.4885,373,300
Jun 06, 2023426.67428.58425.99428.03424.9564,022,200
Jun 05, 2023428.28429.62426.37427.10424.0265,460,200
Jun 02, 2023424.50428.74423.95427.92424.8491,366,700
Jun 01, 2023418.09422.92416.79421.82418.7888,865,000
May 31, 2023418.28419.22416.22417.85414.84110,811,800
May 30, 2023422.03422.58418.74420.18417.1572,216,000
May 26, 2023415.33420.77415.25420.02416.9993,830,000
May 25, 2023414.74416.16412.41414.65411.6690,961,600
May 24, 2023412.42412.82409.88411.09408.1389,213,700
May 23, 2023417.08418.72413.68414.09411.1186,383,500
May 22, 2023418.64420.39417.35418.79415.7760,745,400
May 19, 2023420.17420.72417.35418.62415.60103,679,700
May 18, 2023414.90419.67414.67419.23416.2197,177,200
May 17, 2023412.35415.86410.64415.23412.2487,287,000
May 16, 2023411.86412.82410.24410.25407.3057,705,500
May 15, 2023412.22413.43410.23413.01410.0454,289,400
May 12, 2023413.42413.64409.07411.59408.6370,439,400
May 11, 2023411.95412.43409.97412.13409.1670,157,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement