UK markets closed

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
405.68+0.93 (+0.23%)
At close: 04:00PM EST
405.40 -0.28 (-0.07%)
After hours: 07:59PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023403.66408.16403.44405.68405.6868,280,700
26 Jan 2023403.13404.92400.03404.75404.7572,287,400
25 Jan 2023395.95400.70393.56400.35400.3584,800,300
24 Jan 2023398.88401.15397.64400.20400.2059,524,900
23 Jan 2023396.72402.65395.72400.63400.6384,178,800
20 Jan 2023390.10396.04388.38395.88395.8891,544,900
19 Jan 2023389.36391.08387.26388.64388.6486,958,900
18 Jan 2023399.01400.12391.28391.49391.4999,632,300
17 Jan 2023398.48400.23397.06397.77397.7762,677,300
13 Jan 2023393.62399.10393.34398.50398.5063,863,400
12 Jan 2023396.67398.49392.42396.96396.9690,157,700
11 Jan 2023392.23395.60391.38395.52395.5268,881,100
10 Jan 2023387.25390.65386.27390.58390.5865,358,100
09 Jan 2023390.37393.70387.67387.86387.8673,978,100
06 Jan 2023382.61389.25379.41388.08388.08104,041,300
05 Jan 2023381.72381.84378.76379.38379.3876,970,500
04 Jan 2023383.18385.88380.00383.76383.7685,934,100
03 Jan 2023384.37386.43377.83380.82380.8274,850,700
30 Dec 2022380.64382.58378.43382.43382.4383,975,100
29 Dec 2022379.63384.35379.08383.44383.4466,970,900
28 Dec 2022381.33383.39376.42376.66376.6670,911,500
27 Dec 2022382.79383.15379.65381.40381.4051,638,200
23 Dec 2022379.65383.06378.03382.91382.9159,857,300
22 Dec 2022383.05386.21374.77380.72380.72100,120,900
21 Dec 2022383.25387.41382.69386.23386.2378,167,400
20 Dec 2022379.23382.23377.85380.54380.5474,427,200
19 Dec 2022383.47383.82378.28380.02380.0279,878,100
16 Dec 2022385.18386.58381.04383.27383.27119,858,000
16 Dec 20221.781 Dividend
15 Dec 2022394.30395.25387.89389.63387.85117,705,900
14 Dec 2022401.61405.50396.31399.40397.57108,111,300
13 Dec 2022410.22410.49399.07401.97400.13123,782,500
12 Dec 2022394.11398.95393.41398.95397.1375,405,800
09 Dec 2022394.94397.62393.15393.28391.4881,447,700
08 Dec 2022395.14397.36393.27396.24394.4360,737,900
07 Dec 2022392.94395.64391.97393.16391.3665,927,900
06 Dec 2022399.42399.99391.64393.83392.0377,972,200
05 Dec 2022403.95404.93398.17399.59397.7677,289,800
02 Dec 2022402.25407.86402.14406.91405.0585,342,700
01 Dec 2022408.77410.00404.75407.38405.5276,398,200
30 Nov 2022395.49407.68393.48407.68405.82144,566,700
29 Nov 2022396.05397.30393.30395.23393.4252,310,000
28 Nov 2022399.09400.81395.11395.91394.1067,881,600
25 Nov 2022401.83402.91401.54402.33400.4930,545,400
23 Nov 2022399.55402.93399.31402.42400.5868,261,600
22 Nov 2022396.63400.07395.15399.90398.0760,429,000
21 Nov 2022394.64395.82392.66394.59392.7951,243,200
18 Nov 2022397.74397.81393.04396.03394.2292,922,500
17 Nov 2022390.46394.95390.14394.24392.4474,496,300
16 Nov 2022396.78397.78394.79395.45393.6468,508,500
15 Nov 2022401.15402.31394.49398.49396.6793,194,500
14 Nov 2022396.66400.18394.83395.12393.3171,903,500
11 Nov 2022395.59399.35393.61398.51396.6993,839,900
10 Nov 2022388.05395.04385.64394.69392.89141,455,800
09 Nov 2022379.93381.14373.61374.13372.4278,495,500
08 Nov 2022381.11385.12377.72382.00380.2584,641,100
07 Nov 2022377.71380.57375.53379.95378.2168,286,900
04 Nov 2022377.00378.87370.00376.35374.63103,505,200
03 Nov 2022371.47374.20368.79371.01369.3187,100,100
02 Nov 2022383.90388.63374.76374.87373.16126,990,400
01 Nov 2022390.14390.39383.29384.52382.7685,407,600
31 Oct 2022386.44388.40385.26386.21384.4496,631,300
28 Oct 2022379.87389.52379.68389.02387.24100,302,000
27 Oct 2022383.07385.00379.33379.98378.2481,971,800
26 Oct 2022381.62387.58381.35382.02380.27104,087,300
25 Oct 2022378.79385.25378.67384.92383.1678,846,300
24 Oct 2022375.89380.06373.11378.87377.1485,436,900
21 Oct 2022365.12374.80363.54374.29372.58131,038,400
20 Oct 2022368.03372.67364.61365.41363.7488,283,100
19 Oct 2022368.99371.85365.55368.50366.8279,746,900
18 Oct 2022375.13375.45367.52371.13369.4397,162,900
17 Oct 2022364.01367.98357.28366.82365.1493,168,200
14 Oct 2022368.55370.26356.96357.63356.00123,737,000
13 Oct 2022349.21367.51348.11365.97364.30147,254,500
12 Oct 2022358.17359.82356.30356.56354.9376,991,800
11 Oct 2022358.24363.03355.71357.74356.1092,482,800
10 Oct 2022363.96364.21357.67360.02358.3776,042,800
07 Oct 2022368.97373.29360.94362.79361.13107,789,500
06 Oct 2022375.62378.72372.68373.20371.4982,333,500
05 Oct 2022373.39379.46370.95377.09375.3788,065,700
04 Oct 2022372.40378.00366.57377.97376.24103,602,800
03 Oct 2022361.08368.55359.21366.61364.9389,756,500
30 Sept 2022361.80365.91357.04357.18355.55153,711,200
29 Sept 2022366.81367.11359.70362.79361.13112,952,300
28 Sept 2022364.38372.30362.60370.53368.84110,802,200
27 Sept 2022368.02370.40360.87363.38361.72108,294,100
26 Sept 2022366.41370.21363.03364.31362.6492,581,200
23 Sept 2022370.58370.62363.29367.95366.27122,346,900
22 Sept 2022376.58378.30373.44374.22372.5189,472,600
21 Sept 2022386.11389.31377.38377.39375.66106,746,600
20 Sept 2022385.06386.12381.20384.09382.3377,274,900
19 Sept 2022382.26388.55382.18388.55386.7773,278,500
16 Sept 2022384.14386.25382.11385.56383.80103,084,800
16 Sept 20221.596 Dividend
15 Sept 2022392.96395.96388.78390.12386.7587,633,800
14 Sept 2022394.47396.20391.12394.60391.1985,023,700
13 Sept 2022401.83403.10391.92393.10389.70122,947,100
12 Sept 2022408.78411.73408.46410.97407.4269,256,300
09 Sept 2022402.74407.51402.46406.60403.0976,706,900
08 Sept 2022395.39400.86394.12400.38396.9280,821,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...