SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 403.66 | 408.16 | 403.44 | 405.68 | 405.68 | 68,280,700 |
| 26 Jan 2023 | 403.13 | 404.92 | 400.03 | 404.75 | 404.75 | 72,287,400 |
| 25 Jan 2023 | 395.95 | 400.70 | 393.56 | 400.35 | 400.35 | 84,800,300 |
| 24 Jan 2023 | 398.88 | 401.15 | 397.64 | 400.20 | 400.20 | 59,524,900 |
| 23 Jan 2023 | 396.72 | 402.65 | 395.72 | 400.63 | 400.63 | 84,178,800 |
| 20 Jan 2023 | 390.10 | 396.04 | 388.38 | 395.88 | 395.88 | 91,544,900 |
| 19 Jan 2023 | 389.36 | 391.08 | 387.26 | 388.64 | 388.64 | 86,958,900 |
| 18 Jan 2023 | 399.01 | 400.12 | 391.28 | 391.49 | 391.49 | 99,632,300 |
| 17 Jan 2023 | 398.48 | 400.23 | 397.06 | 397.77 | 397.77 | 62,677,300 |
| 13 Jan 2023 | 393.62 | 399.10 | 393.34 | 398.50 | 398.50 | 63,863,400 |
| 12 Jan 2023 | 396.67 | 398.49 | 392.42 | 396.96 | 396.96 | 90,157,700 |
| 11 Jan 2023 | 392.23 | 395.60 | 391.38 | 395.52 | 395.52 | 68,881,100 |
| 10 Jan 2023 | 387.25 | 390.65 | 386.27 | 390.58 | 390.58 | 65,358,100 |
| 09 Jan 2023 | 390.37 | 393.70 | 387.67 | 387.86 | 387.86 | 73,978,100 |
| 06 Jan 2023 | 382.61 | 389.25 | 379.41 | 388.08 | 388.08 | 104,041,300 |
| 05 Jan 2023 | 381.72 | 381.84 | 378.76 | 379.38 | 379.38 | 76,970,500 |
| 04 Jan 2023 | 383.18 | 385.88 | 380.00 | 383.76 | 383.76 | 85,934,100 |
| 03 Jan 2023 | 384.37 | 386.43 | 377.83 | 380.82 | 380.82 | 74,850,700 |
| 30 Dec 2022 | 380.64 | 382.58 | 378.43 | 382.43 | 382.43 | 83,975,100 |
| 29 Dec 2022 | 379.63 | 384.35 | 379.08 | 383.44 | 383.44 | 66,970,900 |
| 28 Dec 2022 | 381.33 | 383.39 | 376.42 | 376.66 | 376.66 | 70,911,500 |
| 27 Dec 2022 | 382.79 | 383.15 | 379.65 | 381.40 | 381.40 | 51,638,200 |
| 23 Dec 2022 | 379.65 | 383.06 | 378.03 | 382.91 | 382.91 | 59,857,300 |
| 22 Dec 2022 | 383.05 | 386.21 | 374.77 | 380.72 | 380.72 | 100,120,900 |
| 21 Dec 2022 | 383.25 | 387.41 | 382.69 | 386.23 | 386.23 | 78,167,400 |
| 20 Dec 2022 | 379.23 | 382.23 | 377.85 | 380.54 | 380.54 | 74,427,200 |
| 19 Dec 2022 | 383.47 | 383.82 | 378.28 | 380.02 | 380.02 | 79,878,100 |
| 16 Dec 2022 | 385.18 | 386.58 | 381.04 | 383.27 | 383.27 | 119,858,000 |
| 16 Dec 2022 | 1.781 Dividend | |||||
| 15 Dec 2022 | 394.30 | 395.25 | 387.89 | 389.63 | 387.85 | 117,705,900 |
| 14 Dec 2022 | 401.61 | 405.50 | 396.31 | 399.40 | 397.57 | 108,111,300 |
| 13 Dec 2022 | 410.22 | 410.49 | 399.07 | 401.97 | 400.13 | 123,782,500 |
| 12 Dec 2022 | 394.11 | 398.95 | 393.41 | 398.95 | 397.13 | 75,405,800 |
| 09 Dec 2022 | 394.94 | 397.62 | 393.15 | 393.28 | 391.48 | 81,447,700 |
| 08 Dec 2022 | 395.14 | 397.36 | 393.27 | 396.24 | 394.43 | 60,737,900 |
| 07 Dec 2022 | 392.94 | 395.64 | 391.97 | 393.16 | 391.36 | 65,927,900 |
| 06 Dec 2022 | 399.42 | 399.99 | 391.64 | 393.83 | 392.03 | 77,972,200 |
| 05 Dec 2022 | 403.95 | 404.93 | 398.17 | 399.59 | 397.76 | 77,289,800 |
| 02 Dec 2022 | 402.25 | 407.86 | 402.14 | 406.91 | 405.05 | 85,342,700 |
| 01 Dec 2022 | 408.77 | 410.00 | 404.75 | 407.38 | 405.52 | 76,398,200 |
| 30 Nov 2022 | 395.49 | 407.68 | 393.48 | 407.68 | 405.82 | 144,566,700 |
| 29 Nov 2022 | 396.05 | 397.30 | 393.30 | 395.23 | 393.42 | 52,310,000 |
| 28 Nov 2022 | 399.09 | 400.81 | 395.11 | 395.91 | 394.10 | 67,881,600 |
| 25 Nov 2022 | 401.83 | 402.91 | 401.54 | 402.33 | 400.49 | 30,545,400 |
| 23 Nov 2022 | 399.55 | 402.93 | 399.31 | 402.42 | 400.58 | 68,261,600 |
| 22 Nov 2022 | 396.63 | 400.07 | 395.15 | 399.90 | 398.07 | 60,429,000 |
| 21 Nov 2022 | 394.64 | 395.82 | 392.66 | 394.59 | 392.79 | 51,243,200 |
| 18 Nov 2022 | 397.74 | 397.81 | 393.04 | 396.03 | 394.22 | 92,922,500 |
| 17 Nov 2022 | 390.46 | 394.95 | 390.14 | 394.24 | 392.44 | 74,496,300 |
| 16 Nov 2022 | 396.78 | 397.78 | 394.79 | 395.45 | 393.64 | 68,508,500 |
| 15 Nov 2022 | 401.15 | 402.31 | 394.49 | 398.49 | 396.67 | 93,194,500 |
| 14 Nov 2022 | 396.66 | 400.18 | 394.83 | 395.12 | 393.31 | 71,903,500 |
| 11 Nov 2022 | 395.59 | 399.35 | 393.61 | 398.51 | 396.69 | 93,839,900 |
| 10 Nov 2022 | 388.05 | 395.04 | 385.64 | 394.69 | 392.89 | 141,455,800 |
| 09 Nov 2022 | 379.93 | 381.14 | 373.61 | 374.13 | 372.42 | 78,495,500 |
| 08 Nov 2022 | 381.11 | 385.12 | 377.72 | 382.00 | 380.25 | 84,641,100 |
| 07 Nov 2022 | 377.71 | 380.57 | 375.53 | 379.95 | 378.21 | 68,286,900 |
| 04 Nov 2022 | 377.00 | 378.87 | 370.00 | 376.35 | 374.63 | 103,505,200 |
| 03 Nov 2022 | 371.47 | 374.20 | 368.79 | 371.01 | 369.31 | 87,100,100 |
| 02 Nov 2022 | 383.90 | 388.63 | 374.76 | 374.87 | 373.16 | 126,990,400 |
| 01 Nov 2022 | 390.14 | 390.39 | 383.29 | 384.52 | 382.76 | 85,407,600 |
| 31 Oct 2022 | 386.44 | 388.40 | 385.26 | 386.21 | 384.44 | 96,631,300 |
| 28 Oct 2022 | 379.87 | 389.52 | 379.68 | 389.02 | 387.24 | 100,302,000 |
| 27 Oct 2022 | 383.07 | 385.00 | 379.33 | 379.98 | 378.24 | 81,971,800 |
| 26 Oct 2022 | 381.62 | 387.58 | 381.35 | 382.02 | 380.27 | 104,087,300 |
| 25 Oct 2022 | 378.79 | 385.25 | 378.67 | 384.92 | 383.16 | 78,846,300 |
| 24 Oct 2022 | 375.89 | 380.06 | 373.11 | 378.87 | 377.14 | 85,436,900 |
| 21 Oct 2022 | 365.12 | 374.80 | 363.54 | 374.29 | 372.58 | 131,038,400 |
| 20 Oct 2022 | 368.03 | 372.67 | 364.61 | 365.41 | 363.74 | 88,283,100 |
| 19 Oct 2022 | 368.99 | 371.85 | 365.55 | 368.50 | 366.82 | 79,746,900 |
| 18 Oct 2022 | 375.13 | 375.45 | 367.52 | 371.13 | 369.43 | 97,162,900 |
| 17 Oct 2022 | 364.01 | 367.98 | 357.28 | 366.82 | 365.14 | 93,168,200 |
| 14 Oct 2022 | 368.55 | 370.26 | 356.96 | 357.63 | 356.00 | 123,737,000 |
| 13 Oct 2022 | 349.21 | 367.51 | 348.11 | 365.97 | 364.30 | 147,254,500 |
| 12 Oct 2022 | 358.17 | 359.82 | 356.30 | 356.56 | 354.93 | 76,991,800 |
| 11 Oct 2022 | 358.24 | 363.03 | 355.71 | 357.74 | 356.10 | 92,482,800 |
| 10 Oct 2022 | 363.96 | 364.21 | 357.67 | 360.02 | 358.37 | 76,042,800 |
| 07 Oct 2022 | 368.97 | 373.29 | 360.94 | 362.79 | 361.13 | 107,789,500 |
| 06 Oct 2022 | 375.62 | 378.72 | 372.68 | 373.20 | 371.49 | 82,333,500 |
| 05 Oct 2022 | 373.39 | 379.46 | 370.95 | 377.09 | 375.37 | 88,065,700 |
| 04 Oct 2022 | 372.40 | 378.00 | 366.57 | 377.97 | 376.24 | 103,602,800 |
| 03 Oct 2022 | 361.08 | 368.55 | 359.21 | 366.61 | 364.93 | 89,756,500 |
| 30 Sept 2022 | 361.80 | 365.91 | 357.04 | 357.18 | 355.55 | 153,711,200 |
| 29 Sept 2022 | 366.81 | 367.11 | 359.70 | 362.79 | 361.13 | 112,952,300 |
| 28 Sept 2022 | 364.38 | 372.30 | 362.60 | 370.53 | 368.84 | 110,802,200 |
| 27 Sept 2022 | 368.02 | 370.40 | 360.87 | 363.38 | 361.72 | 108,294,100 |
| 26 Sept 2022 | 366.41 | 370.21 | 363.03 | 364.31 | 362.64 | 92,581,200 |
| 23 Sept 2022 | 370.58 | 370.62 | 363.29 | 367.95 | 366.27 | 122,346,900 |
| 22 Sept 2022 | 376.58 | 378.30 | 373.44 | 374.22 | 372.51 | 89,472,600 |
| 21 Sept 2022 | 386.11 | 389.31 | 377.38 | 377.39 | 375.66 | 106,746,600 |
| 20 Sept 2022 | 385.06 | 386.12 | 381.20 | 384.09 | 382.33 | 77,274,900 |
| 19 Sept 2022 | 382.26 | 388.55 | 382.18 | 388.55 | 386.77 | 73,278,500 |
| 16 Sept 2022 | 384.14 | 386.25 | 382.11 | 385.56 | 383.80 | 103,084,800 |
| 16 Sept 2022 | 1.596 Dividend | |||||
| 15 Sept 2022 | 392.96 | 395.96 | 388.78 | 390.12 | 386.75 | 87,633,800 |
| 14 Sept 2022 | 394.47 | 396.20 | 391.12 | 394.60 | 391.19 | 85,023,700 |
| 13 Sept 2022 | 401.83 | 403.10 | 391.92 | 393.10 | 389.70 | 122,947,100 |
| 12 Sept 2022 | 408.78 | 411.73 | 408.46 | 410.97 | 407.42 | 69,256,300 |
| 09 Sept 2022 | 402.74 | 407.51 | 402.46 | 406.60 | 403.09 | 76,706,900 |
| 08 Sept 2022 | 395.39 | 400.86 | 394.12 | 400.38 | 396.92 | 80,821,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
