UK Markets closed

SPDR S&P 500 ETF (SPY)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
357.18-5.61 (-1.55%)
At close: 04:00PM EDT
357.88 +0.70 (+0.20%)
After hours: 07:59PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022361.80365.91357.04357.18357.18153,396,100
29 Sept 2022366.81367.11359.70362.79362.79112,952,300
28 Sept 2022364.38372.30362.60370.53370.53110,802,200
27 Sept 2022368.02370.40360.87363.38363.38108,294,100
26 Sept 2022366.41370.21363.03364.31364.3192,581,200
23 Sept 2022370.58370.62363.29367.95367.95122,210,100
22 Sept 2022376.58378.30373.44374.22374.2289,472,600
21 Sept 2022386.11389.31377.38377.39377.39106,746,600
20 Sept 2022385.06386.12381.20384.09384.0977,274,900
19 Sept 2022382.26388.55382.18388.55388.5573,278,500
16 Sept 2022384.14386.25382.11385.56385.56102,806,100
15 Sept 2022392.96395.96388.78390.12390.1287,633,800
14 Sept 2022394.47396.20391.12394.60394.6085,023,700
13 Sept 2022401.83403.10391.92393.10393.10122,947,100
12 Sept 2022408.78411.73408.46410.97410.9769,256,300
09 Sept 2022402.74407.51402.46406.60406.6076,618,100
08 Sept 2022395.39400.86394.12400.38400.3880,821,700
07 Sept 2022390.43398.59390.20397.78397.7870,964,200
06 Sept 2022393.13394.12388.42390.76390.7676,637,400
02 Sept 2022400.28401.56390.33392.24392.2499,574,100
01 Sept 2022392.89396.78390.04396.42396.4278,740,100
31 Aug 2022399.93401.24395.04395.18395.1876,029,700
30 Aug 2022403.85404.10396.00398.21398.2185,652,400
29 Aug 2022402.20405.84401.20402.63402.6365,370,800
26 Aug 2022419.39419.96405.25405.31405.31103,087,000
25 Aug 2022415.24419.56414.09419.51419.5150,942,300
24 Aug 2022412.11415.11411.39413.67413.6749,177,800
23 Aug 2022412.90415.42411.77412.35412.3549,105,200
22 Aug 2022417.05417.23412.40413.35413.3577,695,600
19 Aug 2022424.98425.26421.22422.14422.1468,016,900
18 Aug 2022426.86428.61425.50427.89427.8949,023,200
17 Aug 2022425.91429.50424.54426.65426.6563,563,400
16 Aug 2022427.73431.73426.88429.70429.7059,289,000
15 Aug 2022424.77429.41424.71428.86428.8654,048,300
12 Aug 2022422.03427.21421.03427.10427.1061,694,500
11 Aug 2022422.99424.95419.21419.99419.9959,489,700
10 Aug 2022418.78420.14416.72419.99419.9968,665,700
09 Aug 2022412.22412.75410.22411.35411.3544,931,800
08 Aug 2022415.25417.62411.83412.99412.9953,886,100
05 Aug 2022409.66414.15409.60413.47413.4756,814,900
04 Aug 2022414.37415.09412.44414.17414.1745,656,600
03 Aug 2022410.30415.68410.00414.45414.4567,820,600
02 Aug 2022409.12413.00406.82408.06408.0663,435,400
01 Aug 2022409.15413.41408.40410.77410.7769,997,500
29 Jul 2022407.58413.03406.77411.99411.9987,003,700
28 Jul 2022401.89406.80398.15406.07406.0773,966,600
27 Jul 2022394.36402.88394.05401.04401.0482,342,100
26 Jul 2022393.84394.06389.95390.89390.8952,946,400
25 Jul 2022395.75396.47393.21395.57395.5753,631,500
22 Jul 2022398.92400.18392.75395.09395.0972,197,300
21 Jul 2022394.16398.84391.63398.79398.7964,903,900
20 Jul 2022392.47396.26391.03394.77394.7771,843,800
19 Jul 2022386.08392.87385.39392.27392.2778,506,000
18 Jul 2022388.38389.09380.66381.95381.9563,203,600
15 Jul 2022382.55385.25380.54385.13385.1379,060,400
14 Jul 2022373.61379.05371.04377.91377.9189,704,800
13 Jul 2022375.10381.92374.66378.83378.8384,224,600
12 Jul 2022383.65386.16378.99380.83380.8362,219,200
11 Jul 2022385.85386.87383.50384.23384.2358,366,900
08 Jul 2022387.27390.64385.66388.67388.6772,397,800
07 Jul 2022385.12389.83383.27388.99388.9964,525,900
06 Jul 2022382.11385.87379.60383.25383.2570,426,200
05 Jul 2022375.88381.98372.90381.96381.9681,438,000
01 Jul 2022376.56381.70373.80381.24381.2474,839,700
30 Jun 2022376.24380.66372.56377.25377.25112,508,300
29 Jun 2022381.23382.27378.42380.34380.3465,676,000
28 Jun 2022390.23393.16380.53380.65380.6586,548,900
27 Jun 2022391.05391.36387.44388.59388.5966,009,600
24 Jun 2022381.40390.09381.37390.08390.0898,050,300
23 Jun 2022376.64378.83372.89378.06378.0679,292,100
22 Jun 2022370.62378.72370.18374.39374.3990,059,400
21 Jun 2022371.89376.53371.81375.07375.0776,811,900
17 Jun 2022365.51369.38362.17365.86365.86111,113,900
16 Jun 2022370.51370.94364.08366.65366.65134,473,300
15 Jun 2022377.36383.90372.12379.20379.20125,666,800
14 Jun 2022376.85377.94370.59373.87373.87104,011,800
13 Jun 2022379.85381.81373.30375.00375.00170,004,900
10 Jun 2022394.88395.78389.75389.80389.80132,893,900
09 Jun 2022409.34411.74401.44401.44401.4486,289,800
08 Jun 2022413.93415.82410.38411.22411.2264,350,000
07 Jun 2022408.10416.22407.61415.74415.7459,272,400
06 Jun 2022414.78416.61410.55411.79411.7957,508,900
03 Jun 2022412.40414.04409.51410.54410.5471,874,300
02 Jun 2022409.42417.44407.04417.39417.3979,609,600
01 Jun 2022415.17416.24406.93409.59409.5986,585,800
31 May 2022413.55416.46410.03412.93412.9395,937,000
27 May 2022407.91415.38407.70415.26415.2684,768,700
26 May 2022398.67407.04398.45405.31405.3182,168,300
25 May 2022392.31399.45391.89397.37397.3791,472,900
24 May 2022392.56395.15386.96393.89393.8991,448,800
23 May 2022392.83397.73390.38396.92396.9276,414,900
20 May 2022393.25397.03380.54389.63389.63131,432,200
19 May 2022388.62394.14387.11389.46389.4698,510,700
18 May 2022403.50403.80390.55391.86391.86117,674,500
17 May 2022406.53408.57402.58408.32408.3283,029,700
16 May 2022399.98403.97397.60400.09400.0978,622,400
13 May 2022396.71403.18395.61401.72401.72104,174,400
12 May 2022389.37395.80385.15392.34392.34125,090,800
11 May 2022398.07404.04391.96392.75392.75142,361,000
10 May 2022404.49406.08394.82399.09399.09132,497,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...