SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023424.50428.74423.95427.92427.9291,366,700
01 Jun 2023418.09422.92416.79421.82421.8288,865,000
31 May 2023418.28419.22416.22417.85417.85110,811,800
30 May 2023422.03422.58418.74420.18420.1872,216,000
26 May 2023415.33420.77415.25420.02420.0293,830,000
25 May 2023414.74416.16412.41414.65414.6590,961,600
24 May 2023412.42412.82409.88411.09411.0989,213,700
23 May 2023417.08418.72413.68414.09414.0986,383,500
22 May 2023418.64420.39417.35418.79418.7960,745,400
19 May 2023420.17420.72417.35418.62418.62103,679,700
18 May 2023414.90419.67414.67419.23419.2397,177,200
17 May 2023412.35415.86410.64415.23415.2387,287,000
16 May 2023411.86412.82410.24410.25410.2557,705,500
15 May 2023412.22413.43410.23413.01413.0154,289,400
12 May 2023413.42413.64409.07411.59411.5970,439,400
11 May 2023411.95412.43409.97412.13412.1370,157,100
10 May 2023413.88414.54408.87412.85412.8596,142,900
09 May 2023411.13412.09410.69410.93410.9349,220,100
08 May 2023412.97413.24411.28412.74412.7450,046,800
05 May 2023408.91413.72408.64412.63412.6387,844,000
04 May 2023406.93407.27403.74405.13405.1394,901,900
03 May 2023411.36413.87407.77408.02408.0291,531,800
02 May 2023414.77414.82407.82410.84410.84103,998,500
01 May 2023415.47417.62415.27415.51415.5162,122,300
28 Apr 2023411.49415.94411.43415.93415.9389,335,600
27 Apr 2023407.00412.69406.74412.41412.4192,968,400
26 Apr 2023406.72407.84403.78404.36404.3680,447,000
25 Apr 2023410.58411.16406.02406.08406.0897,766,700
24 Apr 2023411.99413.07410.60412.63412.6364,332,100
21 Apr 2023412.19412.68410.17412.20412.2073,457,400
20 Apr 2023411.21413.70410.27411.88411.8875,840,400
19 Apr 2023412.22415.08412.16414.14414.1455,227,300
18 Apr 2023415.58415.72412.78414.21414.2163,560,000
17 Apr 2023412.37413.96411.09413.94413.9466,436,400
14 Apr 2023412.81415.09410.06412.46412.4678,161,500
13 Apr 2023409.18413.84407.99413.47413.4785,814,800
12 Apr 2023411.87412.17407.44408.05408.0586,420,400
11 Apr 2023410.26411.18408.92409.72409.7259,297,900
10 Apr 2023406.61409.69405.97409.61409.6163,681,000
06 Apr 2023406.77409.48405.68409.19409.1963,743,300
05 Apr 2023407.91408.70405.88407.60407.6065,200,200
04 Apr 2023411.62411.92407.24408.67408.6766,601,500
03 Apr 2023408.85411.37408.44410.95410.9567,391,100
31 Mar 2023404.66409.70404.55409.39409.39112,062,600
30 Mar 2023404.09404.35401.76403.70403.7069,840,000
29 Mar 2023399.93401.60398.68401.35401.3577,497,900
28 Mar 2023395.77396.49393.69395.60395.6062,871,700
27 Mar 2023398.12398.92395.56396.49396.4974,010,400
24 Mar 2023391.84395.84389.40395.75395.75107,682,400
23 Mar 2023395.09399.29390.35393.17393.17119,351,300
22 Mar 2023398.73402.49392.07392.11392.11111,746,600
21 Mar 2023397.24399.41395.58398.91398.9191,524,200
20 Mar 2023390.80394.17390.07393.74393.7493,055,800
17 Mar 2023393.22394.40388.55389.99389.99140,553,400
17 Mar 20231.506 Dividend
16 Mar 2023386.82396.47386.29396.11394.60143,254,200
15 Mar 2023385.89389.49383.71389.28387.80172,996,900
14 Mar 2023390.50393.45387.05391.73390.24149,752,400
13 Mar 2023381.81390.39380.65385.36383.89157,790,000
10 Mar 2023390.99393.16384.32385.91384.44189,253,000
09 Mar 2023399.74401.48390.53391.56390.07111,945,300
08 Mar 2023398.39399.71396.59398.92397.4074,746,600
07 Mar 2023404.42404.67397.63398.27396.76108,310,600
06 Mar 2023405.05407.45404.01404.47402.9372,795,900
03 Mar 2023399.71404.45399.03404.19402.6590,120,000
02 Mar 2023392.68398.69392.33397.81396.3085,127,800
01 Mar 2023395.41396.69393.38394.74393.2499,706,800
28 Feb 2023397.23399.28396.15396.26394.7596,438,600
27 Feb 2023399.87401.29396.75397.73396.2280,444,700
24 Feb 2023395.42397.25393.64396.38394.87108,194,400
23 Feb 2023401.56402.20396.25400.66399.1496,242,400
22 Feb 2023399.52401.13397.02398.54397.0283,742,300
21 Feb 2023403.06404.16398.82399.09397.5782,655,900
17 Feb 2023406.06407.51404.05407.26405.7189,257,800
16 Feb 2023408.79412.91408.14408.28406.7376,431,500
15 Feb 2023410.35414.06409.47413.98412.4161,555,700
14 Feb 2023411.24415.05408.51412.64411.0788,389,300
13 Feb 2023408.72412.97408.24412.83411.2664,913,500
10 Feb 2023405.86408.44405.01408.04406.4970,769,700
09 Feb 2023414.41414.57405.81407.09405.5478,694,900
08 Feb 2023413.13414.53409.93410.65409.0976,227,500
07 Feb 2023408.87416.49407.57415.19413.6190,990,700
06 Feb 2023409.79411.29408.10409.83408.2760,295,300
03 Feb 2023411.59416.97411.09412.35410.7894,736,800
02 Feb 2023414.86418.31412.88416.78415.20101,654,500
01 Feb 2023405.21413.67402.35410.80409.24101,459,200
31 Jan 2023401.13406.53400.77406.48404.9386,811,800
30 Jan 2023402.80405.13400.28400.59399.0774,202,000
27 Jan 2023403.66408.16403.44405.68404.1468,346,200
26 Jan 2023403.13404.92400.03404.75403.2172,287,400
25 Jan 2023395.95400.70393.56400.35398.8384,800,300
24 Jan 2023398.88401.15397.64400.20398.6859,524,900
23 Jan 2023396.72402.65395.72400.63399.1184,178,800
20 Jan 2023390.10396.04388.38395.88394.3791,806,400
19 Jan 2023389.36391.08387.26388.64387.1686,958,900
18 Jan 2023399.01400.12391.28391.49390.0099,632,300
17 Jan 2023398.48400.23397.06397.77396.2662,677,300
13 Jan 2023393.62399.10393.34398.50396.9863,903,900
12 Jan 2023396.67398.49392.42396.96395.4590,157,700
11 Jan 2023392.23395.60391.38395.52394.0268,881,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...