Yahoo Finance All Markets Summit: Road to Recovery

An all-star lineup of business leaders tell us what to expect amid generational change.

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

339.39-6.39 (-1.85%)

At close: 4:00PM EDT

339.39 -0.09 (-0.03%)
After hours: 5:24PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 26, 2020	342.13	342.98	335.64	339.39	339.39	84,428,503
Oct 23, 2020	345.93	345.99	343.13	345.78	345.78	49,088,100
Oct 22, 2020	342.96	345.24	340.65	344.61	344.61	55,399,300
Oct 21, 2020	343.33	345.67	342.40	342.73	342.73	63,575,000
Oct 20, 2020	343.46	346.88	342.64	343.38	343.38	60,051,900
Oct 19, 2020	348.65	349.33	341.04	342.01	342.01	68,425,600
Oct 16, 2020	348.96	350.75	347.10	347.29	347.29	89,501,900
Oct 15, 2020	343.71	348.02	343.13	347.50	347.50	60,357,700
Oct 14, 2020	350.75	351.93	347.14	347.93	347.93	57,958,700
Oct 13, 2020	352.28	352.47	349.09	350.13	350.13	73,255,500
Oct 12, 2020	349.59	354.02	349.06	352.43	352.43	80,388,500
Oct 09, 2020	345.56	347.35	344.89	346.85	346.85	59,528,600
Oct 08, 2020	342.85	343.85	341.86	343.78	343.78	45,242,500
Oct 07, 2020	338.12	341.63	338.09	340.76	340.76	56,999,600
Oct 06, 2020	339.91	342.17	334.38	334.93	334.93	90,128,900
Oct 05, 2020	336.06	339.96	336.01	339.76	339.76	45,713,100
Oct 02, 2020	331.70	337.01	331.19	333.84	333.84	89,431,100
Oct 01, 2020	337.69	338.74	335.01	337.04	337.04	88,698,700
Sep 30, 2020	333.09	338.29	332.88	334.89	334.89	103,653,800
Sep 29, 2020	333.97	334.77	331.62	332.37	332.37	51,304,000
Sep 28, 2020	333.22	334.96	332.15	334.19	334.19	64,584,600
Sep 25, 2020	322.58	329.58	321.64	328.73	328.73	71,069,400
Sep 24, 2020	321.22	326.80	319.80	323.50	323.50	76,681,300
Sep 23, 2020	330.90	331.20	322.10	322.64	322.64	93,112,200
Sep 22, 2020	328.57	330.90	325.86	330.30	330.30	63,612,100
Sep 21, 2020	325.70	327.13	321.73	326.97	326.97	99,450,800
Sep 18, 2020	335.37	335.49	327.97	330.65	330.65	105,877,900
Sep 18, 2020	1.339 Dividend
Sep 17, 2020	333.56	337.70	332.99	335.84	334.50	91,523,300
Sep 16, 2020	341.51	343.06	338.52	338.82	337.47	82,096,000
Sep 15, 2020	341.12	342.02	338.47	340.17	338.81	52,920,900
Sep 14, 2020	337.49	340.38	334.22	338.46	337.11	65,605,700
Sep 11, 2020	335.82	336.97	331.00	334.06	332.73	84,680,200
Sep 10, 2020	341.82	342.53	332.85	333.89	332.56	90,569,500
Sep 09, 2020	337.55	342.46	336.61	339.79	338.44	91,462,300
Sep 08, 2020	336.71	342.64	332.88	333.21	331.88	114,465,300
Sep 04, 2020	346.13	347.83	334.87	342.57	341.20	139,156,300
Sep 03, 2020	355.87	356.38	342.59	345.39	344.01	148,011,100
Sep 02, 2020	354.67	358.75	353.43	357.70	356.27	69,540,000
Sep 01, 2020	350.21	352.71	349.24	352.60	351.19	54,999,300
Aug 31, 2020	350.35	351.30	349.06	349.31	347.92	66,099,200
Aug 28, 2020	349.44	350.72	348.15	350.58	349.18	48,588,900
Aug 27, 2020	348.51	349.90	346.53	348.33	346.94	58,034,100
Aug 26, 2020	344.76	347.86	344.17	347.57	346.18	50,790,200
Aug 25, 2020	343.53	344.21	342.27	344.12	342.75	38,463,400
Aug 24, 2020	342.12	343.00	339.45	342.92	341.55	48,588,700
Aug 21, 2020	337.92	339.72	337.55	339.48	338.13	55,106,600
Aug 20, 2020	335.36	338.80	335.22	338.28	336.93	42,207,800
Aug 19, 2020	339.05	339.61	336.62	337.23	335.89	68,054,200
Aug 18, 2020	338.34	339.10	336.61	338.64	337.29	38,733,900
Aug 17, 2020	337.94	338.34	336.85	337.91	336.56	35,481,000
Aug 14, 2020	336.41	337.42	335.62	336.84	335.50	47,260,400
Aug 13, 2020	336.61	338.25	335.83	336.83	335.49	41,816,100
Aug 12, 2020	335.44	338.28	335.41	337.44	336.09	53,826,100
Aug 11, 2020	336.85	337.54	332.01	332.80	331.47	69,601,100
Aug 10, 2020	335.06	335.77	332.96	335.57	334.23	44,282,100
Aug 07, 2020	333.28	334.88	332.30	334.57	333.24	57,265,200
Aug 06, 2020	331.48	334.46	331.13	334.33	333.00	43,679,400
Aug 05, 2020	331.47	332.39	331.18	332.11	330.79	42,866,400
Aug 04, 2020	327.86	330.06	327.86	330.06	328.74	41,917,900
Aug 03, 2020	328.32	329.62	327.73	328.79	327.48	53,077,900
Jul 31, 2020	325.90	326.63	321.33	326.52	325.22	85,210,800
Jul 30, 2020	321.90	324.41	319.64	323.96	322.67	61,861,700
Jul 29, 2020	322.12	325.73	322.08	325.12	323.82	48,454,200
Jul 28, 2020	322.43	323.64	320.85	321.17	319.89	57,495,000
Jul 27, 2020	321.63	323.41	320.77	323.22	321.93	48,293,000
Jul 24, 2020	320.95	321.99	319.25	320.88	319.60	73,766,600
Jul 23, 2020	326.47	327.23	321.48	322.96	321.67	75,738,000
Jul 22, 2020	324.62	327.20	324.50	326.86	325.56	57,792,900
Jul 21, 2020	326.45	326.93	323.94	325.01	323.71	57,499,000
Jul 20, 2020	321.43	325.13	320.62	324.32	323.03	56,308,800
Jul 17, 2020	321.88	322.57	319.74	321.72	320.44	62,774,900
Jul 16, 2020	319.79	321.28	319.09	320.79	319.51	54,622,500
Jul 15, 2020	322.41	323.04	319.27	321.85	320.57	87,196,500
Jul 14, 2020	313.30	319.76	312.00	318.92	317.65	93,657,000
Jul 13, 2020	320.13	322.71	314.13	314.84	313.58	102,997,500
Jul 10, 2020	314.31	317.88	312.76	317.59	316.32	57,550,400
Jul 09, 2020	316.84	317.10	310.68	314.38	313.13	83,354,200
Jul 08, 2020	314.61	316.30	312.70	316.18	314.92	54,638,600
Jul 07, 2020	315.38	317.52	313.37	313.78	312.53	82,910,000
Jul 06, 2020	316.37	317.68	315.56	317.05	315.79	61,713,800
Jul 02, 2020	314.24	315.70	311.51	312.23	310.99	69,344,200
Jul 01, 2020	309.57	311.89	309.07	310.52	309.28	72,396,500
Jun 30, 2020	303.99	310.20	303.82	308.36	307.13	113,394,800
Jun 29, 2020	301.41	304.61	298.93	304.46	303.25	79,773,300
Jun 26, 2020	306.16	306.39	299.42	300.05	298.85	127,961,000
Jun 25, 2020	303.47	307.64	301.28	307.35	306.12	89,468,000
Jun 24, 2020	309.84	310.51	302.10	304.09	302.88	132,813,500
Jun 23, 2020	313.49	314.50	311.61	312.05	310.81	68,471,200
Jun 22, 2020	307.99	311.05	306.75	310.62	309.38	74,649,400
Jun 19, 2020	314.17	314.38	306.53	308.64	307.41	135,549,600
Jun 19, 2020	1.366 Dividend
Jun 18, 2020	310.01	312.30	309.51	311.78	309.18	80,828,700
Jun 17, 2020	314.07	314.39	310.86	311.66	309.06	82,954,600
Jun 16, 2020	315.48	315.64	307.67	312.96	310.35	137,627,500
Jun 15, 2020	298.02	308.28	296.74	307.05	304.49	135,782,700
Jun 12, 2020	308.24	309.08	298.60	304.21	301.67	194,529,100
Jun 11, 2020	311.46	312.15	300.01	300.61	298.10	209,243,600
Jun 10, 2020	321.42	322.39	318.22	319.00	316.34	95,000,800
Jun 09, 2020	320.30	323.28	319.36	320.79	318.11	77,479,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,400.97-64.42(-1.86%)

Dow 3027,685.38-650.19(-2.29%)

Nasdaq11,358.94-189.34(-1.64%)

Yahoo Finance All Markets Summit: Road to Recovery

SPDR S&P 500 ETF Trust (SPY)

S&P 500
3,400.97
-64.42(-1.86%)

Dow 30
27,685.38
-650.19(-2.29%)

Nasdaq
11,358.94
-189.34(-1.64%)