Mail

SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	424.50	428.74	423.95	427.92	427.92	91,366,700
01 Jun 2023	418.09	422.92	416.79	421.82	421.82	88,865,000
31 May 2023	418.28	419.22	416.22	417.85	417.85	110,811,800
30 May 2023	422.03	422.58	418.74	420.18	420.18	72,216,000
26 May 2023	415.33	420.77	415.25	420.02	420.02	93,830,000
25 May 2023	414.74	416.16	412.41	414.65	414.65	90,961,600
24 May 2023	412.42	412.82	409.88	411.09	411.09	89,213,700
23 May 2023	417.08	418.72	413.68	414.09	414.09	86,383,500
22 May 2023	418.64	420.39	417.35	418.79	418.79	60,745,400
19 May 2023	420.17	420.72	417.35	418.62	418.62	103,679,700
18 May 2023	414.90	419.67	414.67	419.23	419.23	97,177,200
17 May 2023	412.35	415.86	410.64	415.23	415.23	87,287,000
16 May 2023	411.86	412.82	410.24	410.25	410.25	57,705,500
15 May 2023	412.22	413.43	410.23	413.01	413.01	54,289,400
12 May 2023	413.42	413.64	409.07	411.59	411.59	70,439,400
11 May 2023	411.95	412.43	409.97	412.13	412.13	70,157,100
10 May 2023	413.88	414.54	408.87	412.85	412.85	96,142,900
09 May 2023	411.13	412.09	410.69	410.93	410.93	49,220,100
08 May 2023	412.97	413.24	411.28	412.74	412.74	50,046,800
05 May 2023	408.91	413.72	408.64	412.63	412.63	87,844,000
04 May 2023	406.93	407.27	403.74	405.13	405.13	94,901,900
03 May 2023	411.36	413.87	407.77	408.02	408.02	91,531,800
02 May 2023	414.77	414.82	407.82	410.84	410.84	103,998,500
01 May 2023	415.47	417.62	415.27	415.51	415.51	62,122,300
28 Apr 2023	411.49	415.94	411.43	415.93	415.93	89,335,600
27 Apr 2023	407.00	412.69	406.74	412.41	412.41	92,968,400
26 Apr 2023	406.72	407.84	403.78	404.36	404.36	80,447,000
25 Apr 2023	410.58	411.16	406.02	406.08	406.08	97,766,700
24 Apr 2023	411.99	413.07	410.60	412.63	412.63	64,332,100
21 Apr 2023	412.19	412.68	410.17	412.20	412.20	73,457,400
20 Apr 2023	411.21	413.70	410.27	411.88	411.88	75,840,400
19 Apr 2023	412.22	415.08	412.16	414.14	414.14	55,227,300
18 Apr 2023	415.58	415.72	412.78	414.21	414.21	63,560,000
17 Apr 2023	412.37	413.96	411.09	413.94	413.94	66,436,400
14 Apr 2023	412.81	415.09	410.06	412.46	412.46	78,161,500
13 Apr 2023	409.18	413.84	407.99	413.47	413.47	85,814,800
12 Apr 2023	411.87	412.17	407.44	408.05	408.05	86,420,400
11 Apr 2023	410.26	411.18	408.92	409.72	409.72	59,297,900
10 Apr 2023	406.61	409.69	405.97	409.61	409.61	63,681,000
06 Apr 2023	406.77	409.48	405.68	409.19	409.19	63,743,300
05 Apr 2023	407.91	408.70	405.88	407.60	407.60	65,200,200
04 Apr 2023	411.62	411.92	407.24	408.67	408.67	66,601,500
03 Apr 2023	408.85	411.37	408.44	410.95	410.95	67,391,100
31 Mar 2023	404.66	409.70	404.55	409.39	409.39	112,062,600
30 Mar 2023	404.09	404.35	401.76	403.70	403.70	69,840,000
29 Mar 2023	399.93	401.60	398.68	401.35	401.35	77,497,900
28 Mar 2023	395.77	396.49	393.69	395.60	395.60	62,871,700
27 Mar 2023	398.12	398.92	395.56	396.49	396.49	74,010,400
24 Mar 2023	391.84	395.84	389.40	395.75	395.75	107,682,400
23 Mar 2023	395.09	399.29	390.35	393.17	393.17	119,351,300
22 Mar 2023	398.73	402.49	392.07	392.11	392.11	111,746,600
21 Mar 2023	397.24	399.41	395.58	398.91	398.91	91,524,200
20 Mar 2023	390.80	394.17	390.07	393.74	393.74	93,055,800
17 Mar 2023	393.22	394.40	388.55	389.99	389.99	140,553,400
17 Mar 2023	1.506 Dividend
16 Mar 2023	386.82	396.47	386.29	396.11	394.60	143,254,200
15 Mar 2023	385.89	389.49	383.71	389.28	387.80	172,996,900
14 Mar 2023	390.50	393.45	387.05	391.73	390.24	149,752,400
13 Mar 2023	381.81	390.39	380.65	385.36	383.89	157,790,000
10 Mar 2023	390.99	393.16	384.32	385.91	384.44	189,253,000
09 Mar 2023	399.74	401.48	390.53	391.56	390.07	111,945,300
08 Mar 2023	398.39	399.71	396.59	398.92	397.40	74,746,600
07 Mar 2023	404.42	404.67	397.63	398.27	396.76	108,310,600
06 Mar 2023	405.05	407.45	404.01	404.47	402.93	72,795,900
03 Mar 2023	399.71	404.45	399.03	404.19	402.65	90,120,000
02 Mar 2023	392.68	398.69	392.33	397.81	396.30	85,127,800
01 Mar 2023	395.41	396.69	393.38	394.74	393.24	99,706,800
28 Feb 2023	397.23	399.28	396.15	396.26	394.75	96,438,600
27 Feb 2023	399.87	401.29	396.75	397.73	396.22	80,444,700
24 Feb 2023	395.42	397.25	393.64	396.38	394.87	108,194,400
23 Feb 2023	401.56	402.20	396.25	400.66	399.14	96,242,400
22 Feb 2023	399.52	401.13	397.02	398.54	397.02	83,742,300
21 Feb 2023	403.06	404.16	398.82	399.09	397.57	82,655,900
17 Feb 2023	406.06	407.51	404.05	407.26	405.71	89,257,800
16 Feb 2023	408.79	412.91	408.14	408.28	406.73	76,431,500
15 Feb 2023	410.35	414.06	409.47	413.98	412.41	61,555,700
14 Feb 2023	411.24	415.05	408.51	412.64	411.07	88,389,300
13 Feb 2023	408.72	412.97	408.24	412.83	411.26	64,913,500
10 Feb 2023	405.86	408.44	405.01	408.04	406.49	70,769,700
09 Feb 2023	414.41	414.57	405.81	407.09	405.54	78,694,900
08 Feb 2023	413.13	414.53	409.93	410.65	409.09	76,227,500
07 Feb 2023	408.87	416.49	407.57	415.19	413.61	90,990,700
06 Feb 2023	409.79	411.29	408.10	409.83	408.27	60,295,300
03 Feb 2023	411.59	416.97	411.09	412.35	410.78	94,736,800
02 Feb 2023	414.86	418.31	412.88	416.78	415.20	101,654,500
01 Feb 2023	405.21	413.67	402.35	410.80	409.24	101,459,200
31 Jan 2023	401.13	406.53	400.77	406.48	404.93	86,811,800
30 Jan 2023	402.80	405.13	400.28	400.59	399.07	74,202,000
27 Jan 2023	403.66	408.16	403.44	405.68	404.14	68,346,200
26 Jan 2023	403.13	404.92	400.03	404.75	403.21	72,287,400
25 Jan 2023	395.95	400.70	393.56	400.35	398.83	84,800,300
24 Jan 2023	398.88	401.15	397.64	400.20	398.68	59,524,900
23 Jan 2023	396.72	402.65	395.72	400.63	399.11	84,178,800
20 Jan 2023	390.10	396.04	388.38	395.88	394.37	91,806,400
19 Jan 2023	389.36	391.08	387.26	388.64	387.16	86,958,900
18 Jan 2023	399.01	400.12	391.28	391.49	390.00	99,632,300
17 Jan 2023	398.48	400.23	397.06	397.77	396.26	62,677,300
13 Jan 2023	393.62	399.10	393.34	398.50	396.98	63,903,900
12 Jan 2023	396.67	398.49	392.42	396.96	395.45	90,157,700
11 Jan 2023	392.23	395.60	391.38	395.52	394.02	68,881,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...