U.S. markets open in 2 hours 5 minutes
S&P Futures
3,891.25-7.50(-0.19%)Dow Futures
31,473.00-36.00(-0.11%)Nasdaq Futures
13,251.00-28.75(-0.22%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
389.58+9.22 (+2.42%)
At close: 4:00PM EST
389.13 -0.45 (-0.12%)
Pre-Market: 7:24AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 01, 2021 | 385.59 | 390.92 | 380.57 | 389.58 | 389.58 | 104,945,700 |
| Feb 26, 2021 | 384.35 | 385.58 | 378.23 | 380.36 | 380.36 | 152,534,900 |
| Feb 25, 2021 | 390.41 | 391.88 | 380.78 | 382.33 | 382.33 | 146,670,500 |
| Feb 24, 2021 | 386.33 | 392.23 | 385.27 | 391.77 | 391.77 | 72,433,900 |
| Feb 23, 2021 | 384.66 | 388.95 | 380.20 | 387.50 | 387.50 | 107,284,100 |
| Feb 22, 2021 | 387.06 | 389.62 | 386.74 | 387.03 | 387.03 | 67,414,200 |
| Feb 19, 2021 | 392.07 | 392.38 | 389.55 | 390.03 | 390.03 | 83,241,000 |
| Feb 18, 2021 | 389.59 | 391.52 | 387.74 | 390.72 | 390.72 | 59,712,800 |
| Feb 17, 2021 | 390.42 | 392.66 | 389.33 | 392.39 | 392.39 | 52,290,600 |
| Feb 16, 2021 | 393.96 | 394.17 | 391.53 | 392.30 | 392.30 | 50,972,400 |
| Feb 12, 2021 | 389.85 | 392.90 | 389.77 | 392.64 | 392.64 | 50,505,700 |
| Feb 11, 2021 | 391.24 | 391.69 | 388.10 | 390.71 | 390.71 | 42,755,400 |
| Feb 10, 2021 | 392.12 | 392.28 | 387.50 | 390.08 | 390.08 | 59,154,400 |
| Feb 09, 2021 | 389.61 | 390.89 | 389.17 | 390.25 | 390.25 | 35,551,100 |
| Feb 08, 2021 | 389.27 | 390.56 | 388.35 | 390.51 | 390.51 | 38,365,200 |
| Feb 05, 2021 | 388.20 | 388.47 | 386.14 | 387.71 | 387.71 | 48,620,300 |
| Feb 04, 2021 | 382.96 | 386.24 | 381.97 | 386.19 | 386.19 | 47,142,600 |
| Feb 03, 2021 | 382.44 | 383.70 | 380.48 | 381.85 | 381.85 | 52,427,100 |
| Feb 02, 2021 | 379.65 | 383.22 | 376.32 | 381.55 | 381.55 | 64,450,700 |
| Feb 01, 2021 | 373.72 | 377.34 | 370.38 | 376.23 | 376.23 | 75,817,600 |
| Jan 29, 2021 | 375.63 | 376.67 | 368.27 | 370.07 | 370.07 | 126,618,400 |
| Jan 28, 2021 | 376.36 | 381.93 | 375.89 | 377.63 | 377.63 | 94,198,100 |
| Jan 27, 2021 | 380.22 | 380.32 | 372.01 | 374.41 | 374.41 | 123,351,100 |
| Jan 26, 2021 | 385.41 | 385.85 | 383.54 | 383.79 | 383.79 | 42,665,300 |
| Jan 25, 2021 | 383.67 | 384.77 | 378.46 | 384.39 | 384.39 | 70,402,000 |
| Jan 22, 2021 | 382.25 | 384.13 | 381.84 | 382.88 | 382.88 | 52,860,500 |
| Jan 21, 2021 | 384.49 | 384.95 | 383.25 | 384.24 | 384.24 | 47,955,800 |
| Jan 20, 2021 | 381.11 | 384.79 | 380.69 | 383.89 | 383.89 | 61,836,100 |
| Jan 19, 2021 | 378.34 | 379.23 | 376.75 | 378.65 | 378.65 | 51,233,300 |
| Jan 15, 2021 | 376.72 | 377.58 | 373.70 | 375.70 | 375.70 | 107,160,000 |
| Jan 14, 2021 | 380.59 | 381.13 | 378.10 | 378.46 | 378.46 | 49,989,100 |
| Jan 13, 2021 | 378.69 | 380.86 | 377.85 | 379.79 | 379.79 | 45,303,600 |
| Jan 12, 2021 | 378.89 | 379.86 | 376.36 | 378.77 | 378.77 | 52,547,700 |
| Jan 11, 2021 | 377.85 | 380.58 | 377.72 | 378.69 | 378.69 | 51,176,700 |
| Jan 08, 2021 | 380.59 | 381.49 | 377.10 | 381.26 | 381.26 | 71,677,200 |
| Jan 07, 2021 | 376.10 | 379.90 | 375.91 | 379.10 | 379.10 | 68,766,800 |
| Jan 06, 2021 | 369.71 | 376.98 | 369.12 | 373.55 | 373.55 | 107,997,700 |
| Jan 05, 2021 | 368.10 | 372.50 | 368.05 | 371.33 | 371.33 | 66,426,200 |
| Jan 04, 2021 | 375.31 | 375.45 | 364.82 | 368.79 | 368.79 | 110,210,800 |
| Dec 31, 2020 | 371.78 | 374.66 | 371.23 | 373.88 | 373.88 | 78,520,700 |
| Dec 30, 2020 | 372.34 | 373.10 | 371.57 | 371.99 | 371.99 | 49,455,300 |
| Dec 29, 2020 | 373.81 | 374.00 | 370.83 | 371.46 | 371.46 | 53,680,500 |
| Dec 28, 2020 | 371.74 | 372.59 | 371.07 | 372.17 | 372.17 | 39,000,400 |
| Dec 24, 2020 | 368.08 | 369.03 | 367.45 | 369.00 | 369.00 | 26,457,900 |
| Dec 23, 2020 | 368.28 | 369.62 | 367.22 | 367.57 | 367.57 | 46,201,400 |
| Dec 22, 2020 | 368.21 | 368.33 | 366.03 | 367.24 | 367.24 | 47,949,000 |
| Dec 21, 2020 | 364.97 | 378.46 | 362.03 | 367.86 | 367.86 | 96,386,700 |
| Dec 18, 2020 | 370.97 | 371.15 | 367.02 | 369.18 | 369.18 | 136,542,300 |
| Dec 18, 2020 | 1.58 Dividend | |||||
| Dec 17, 2020 | 371.94 | 372.46 | 371.05 | 372.24 | 370.66 | 64,119,500 |
| Dec 16, 2020 | 369.82 | 371.16 | 368.87 | 370.17 | 368.60 | 58,420,500 |
| Dec 15, 2020 | 367.40 | 369.59 | 365.92 | 369.59 | 368.02 | 64,071,100 |
| Dec 14, 2020 | 368.64 | 369.80 | 364.47 | 364.66 | 363.11 | 69,216,200 |
| Dec 11, 2020 | 364.90 | 366.74 | 363.26 | 366.30 | 364.75 | 57,698,600 |
| Dec 10, 2020 | 365.37 | 367.86 | 364.43 | 366.73 | 365.17 | 57,735,400 |
| Dec 09, 2020 | 370.88 | 371.05 | 365.95 | 366.85 | 365.29 | 74,098,300 |
| Dec 08, 2020 | 367.72 | 370.78 | 367.67 | 370.17 | 368.60 | 42,458,900 |
| Dec 07, 2020 | 369.02 | 369.62 | 367.72 | 369.09 | 367.52 | 48,944,300 |
| Dec 04, 2020 | 367.32 | 369.85 | 367.22 | 369.85 | 368.28 | 50,749,900 |
| Dec 03, 2020 | 366.68 | 368.19 | 365.50 | 366.69 | 365.13 | 62,882,000 |
| Dec 02, 2020 | 364.82 | 366.96 | 364.20 | 366.79 | 365.23 | 45,927,000 |
| Dec 01, 2020 | 365.57 | 367.68 | 364.93 | 366.02 | 364.47 | 74,505,000 |
| Nov 30, 2020 | 362.83 | 363.12 | 359.17 | 362.06 | 360.52 | 83,872,700 |
| Nov 27, 2020 | 363.84 | 364.18 | 362.58 | 363.67 | 362.13 | 28,514,100 |
| Nov 25, 2020 | 363.13 | 363.16 | 361.48 | 362.66 | 361.12 | 45,330,900 |
| Nov 24, 2020 | 360.21 | 363.81 | 359.29 | 363.22 | 361.68 | 62,415,900 |
| Nov 23, 2020 | 357.28 | 358.82 | 354.87 | 357.46 | 355.94 | 63,230,600 |
| Nov 20, 2020 | 357.50 | 357.72 | 355.25 | 355.33 | 353.82 | 70,417,300 |
| Nov 19, 2020 | 355.60 | 358.18 | 354.15 | 357.78 | 356.26 | 59,940,900 |
| Nov 18, 2020 | 360.91 | 361.50 | 356.24 | 356.28 | 354.77 | 70,591,300 |
| Nov 17, 2020 | 359.97 | 361.92 | 358.34 | 360.62 | 359.09 | 66,111,000 |
| Nov 16, 2020 | 360.98 | 362.78 | 359.59 | 362.57 | 361.03 | 74,541,100 |
| Nov 13, 2020 | 355.27 | 358.90 | 354.71 | 358.10 | 356.58 | 62,892,200 |
| Nov 12, 2020 | 355.58 | 356.72 | 351.26 | 353.21 | 351.71 | 67,546,200 |
| Nov 11, 2020 | 356.40 | 357.56 | 355.06 | 356.67 | 355.16 | 58,649,000 |
| Nov 10, 2020 | 353.49 | 355.18 | 350.51 | 354.04 | 352.54 | 85,552,000 |
| Nov 09, 2020 | 363.97 | 364.38 | 354.06 | 354.56 | 353.06 | 172,304,200 |
| Nov 06, 2020 | 349.93 | 351.51 | 347.65 | 350.16 | 348.67 | 74,973,000 |
| Nov 05, 2020 | 349.24 | 352.19 | 348.86 | 350.24 | 348.75 | 82,039,700 |
| Nov 04, 2020 | 340.86 | 347.94 | 339.59 | 343.54 | 342.08 | 126,959,700 |
| Nov 03, 2020 | 333.69 | 338.25 | 330.29 | 336.03 | 334.60 | 93,294,200 |
| Nov 02, 2020 | 330.20 | 332.36 | 327.24 | 330.20 | 328.80 | 86,068,300 |
| Oct 30, 2020 | 328.28 | 329.69 | 322.60 | 326.54 | 325.15 | 120,287,300 |
| Oct 29, 2020 | 326.91 | 333.40 | 325.09 | 329.98 | 328.58 | 90,597,700 |
| Oct 28, 2020 | 332.10 | 338.25 | 326.13 | 326.66 | 325.27 | 127,094,300 |
| Oct 27, 2020 | 339.76 | 340.12 | 337.99 | 338.22 | 336.78 | 65,994,100 |
| Oct 26, 2020 | 342.13 | 342.98 | 335.62 | 339.39 | 337.95 | 91,473,000 |
| Oct 23, 2020 | 345.93 | 345.99 | 343.13 | 345.78 | 344.31 | 49,143,900 |
| Oct 22, 2020 | 342.96 | 345.24 | 340.65 | 344.61 | 343.15 | 55,399,300 |
| Oct 21, 2020 | 343.33 | 345.67 | 342.40 | 342.73 | 341.28 | 63,575,000 |
| Oct 20, 2020 | 343.46 | 346.88 | 342.64 | 343.38 | 341.92 | 60,051,900 |
| Oct 19, 2020 | 348.65 | 349.33 | 341.04 | 342.01 | 340.56 | 68,425,600 |
| Oct 16, 2020 | 348.96 | 350.75 | 347.10 | 347.29 | 345.82 | 89,501,900 |
| Oct 15, 2020 | 343.71 | 348.02 | 343.13 | 347.50 | 346.03 | 60,357,700 |
| Oct 14, 2020 | 350.75 | 351.93 | 347.14 | 347.93 | 346.45 | 57,958,700 |
| Oct 13, 2020 | 352.28 | 352.47 | 349.09 | 350.13 | 348.64 | 73,255,500 |
| Oct 12, 2020 | 349.59 | 354.02 | 349.06 | 352.43 | 350.93 | 80,388,500 |
| Oct 09, 2020 | 345.56 | 347.35 | 344.89 | 346.85 | 345.38 | 59,528,600 |
| Oct 08, 2020 | 342.85 | 343.85 | 341.86 | 343.78 | 342.32 | 45,242,500 |
| Oct 07, 2020 | 338.12 | 341.63 | 338.09 | 340.76 | 339.31 | 56,999,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
