SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2019286.48289.33284.71288.85288.8583,018,300
15 Aug 2019284.88285.64282.39284.65284.6599,556,600
14 Aug 2019288.07288.74283.76283.90283.90135,622,100
13 Aug 2019287.74294.15287.36292.55292.5594,299,800
12 Aug 2019289.96291.61287.02288.07288.0762,629,500
09 Aug 2019292.58293.24289.65291.62291.6293,730,000
08 Aug 2019289.62293.62289.01293.62293.6287,713,900
07 Aug 2019284.40288.82282.04287.97287.97140,572,300
06 Aug 2019285.91288.04284.28287.80287.80120,711,700
05 Aug 2019288.09288.21281.72283.82283.82178,745,400
02 Aug 2019293.85294.12290.90292.62292.62116,749,700
01 Aug 2019297.60300.87293.96294.84294.84142,646,600
31 Jul 2019300.99301.20295.20297.43297.43104,245,200
30 Jul 2019299.91301.17299.49300.72300.7245,849,000
29 Jul 2019301.88302.01300.85301.46301.4638,126,500
26 Jul 2019300.76302.23300.62302.01302.0145,084,100
25 Jul 2019300.94301.00299.11300.00300.0055,394,100
24 Jul 2019299.19301.44299.09301.44301.4447,213,200
23 Jul 2019299.14300.03298.22300.03300.0344,564,500
22 Jul 2019297.61298.50297.04297.90297.9043,638,100
19 Jul 2019300.04300.07296.98297.17297.1758,678,600
18 Jul 2019297.19299.25296.70298.83298.8351,392,600
17 Jul 2019299.75299.93297.74297.74297.7436,036,300
16 Jul 2019300.65300.88299.44299.78299.7836,650,100
15 Jul 2019301.13301.13300.19300.75300.7533,900,000
12 Jul 2019299.85300.73299.51300.65300.6540,326,000
11 Jul 2019299.32299.58298.20299.31299.3150,826,100
10 Jul 2019298.37299.66297.78298.61298.6158,448,500
09 Jul 2019295.54297.52295.48297.19297.1941,101,300
08 Jul 2019297.01298.26296.22296.82296.8245,841,800
05 Jul 2019297.44298.64296.01298.46298.4651,677,300
03 Jul 2019297.18298.82297.02298.80298.8040,898,900
02 Jul 2019295.61296.49294.68296.43296.4361,504,500
01 Jul 2019296.68296.92294.33295.66295.6679,107,500
28 Jun 2019292.58293.55292.01293.00293.0059,350,900
27 Jun 2019291.31292.06290.89291.50291.5040,355,200
26 Jun 2019291.75292.31290.35290.47290.4751,584,900
25 Jun 2019293.70293.73290.64290.76290.7682,028,700
24 Jun 2019294.23294.58293.47293.64293.6447,582,700
21 Jun 2019294.13295.52293.76294.00294.0083,309,500
21 Jun 20191.432 Dividend
20 Jun 2019296.04296.31293.13295.86294.43116,570,000
19 Jun 2019292.55293.65291.47293.06291.6478,674,400
18 Jun 2019291.39293.57290.99292.40290.9885,434,800
17 Jun 2019289.52290.22289.18289.37287.9739,205,700
14 Jun 2019289.26289.93288.41289.26287.8652,324,700
13 Jun 2019289.40289.98288.62289.58288.1848,945,200
12 Jun 2019288.64289.26287.82288.39286.9947,096,300
11 Jun 2019290.99291.40288.18288.90287.5058,641,300
10 Jun 2019289.37290.82288.87288.97287.5760,799,100
07 Jun 2019285.93288.85285.74287.65286.2674,272,200
06 Jun 2019283.29285.55282.57284.80283.4269,430,400
05 Jun 2019282.33282.99280.32282.96281.5971,169,700
04 Jun 2019277.12280.68276.62280.53279.1777,231,900
03 Jun 2019275.31276.55273.09274.57273.2496,428,000
31 May 2019276.20277.12275.24275.27273.9486,862,800
30 May 2019279.11280.04277.81279.03277.6862,523,800
29 May 2019278.91279.36276.71278.27276.92104,972,900
28 May 2019283.09284.15280.13280.15278.7970,029,400
24 May 2019283.74284.20282.09282.78281.4155,268,100
23 May 2019283.16283.21280.57282.14280.7798,733,800
22 May 2019285.45286.69285.10285.63284.2549,482,500
21 May 2019285.83286.93285.55286.51285.1246,847,100
20 May 2019284.06285.96283.12283.95282.5862,877,600
17 May 2019285.14288.60285.12285.84284.46100,353,000
16 May 2019285.84289.21285.76287.70286.3176,749,600
15 May 2019281.59285.77281.36285.06283.6873,956,400
14 May 2019281.99285.10281.85283.40282.0377,003,200
13 May 2019282.42283.49279.93280.86279.50127,290,500
10 May 2019285.62288.94282.30288.10286.71112,429,300
09 May 2019285.23287.33283.30286.66285.27103,471,100
08 May 2019287.53289.43286.87287.53286.1491,568,300
07 May 2019290.15290.81285.81287.93286.54144,729,900
06 May 2019289.25293.31288.90292.82291.40107,198,100
03 May 2019292.82294.34291.30294.03292.6156,543,700
02 May 2019291.68292.70289.52291.18289.7765,030,200
01 May 2019294.72294.95291.80291.81290.4071,671,900
30 Apr 2019293.49294.34291.92294.02292.6081,111,700
29 Apr 2019293.51294.45293.41293.87292.4557,197,700
26 Apr 2019292.10293.49291.24293.41291.9950,916,400
25 Apr 2019292.12292.78290.73292.05290.6457,770,900
24 Apr 2019292.79293.16292.07292.23290.8250,392,900
23 Apr 2019290.68293.14290.42292.88291.4652,246,600
22 Apr 2019289.17290.44289.07290.27288.8740,160,100
18 Apr 2019290.10290.32288.66290.02288.6268,708,500
17 Apr 2019291.40291.43288.99289.45288.0558,268,300
16 Apr 2019290.95291.01289.50290.16288.7652,153,200
15 Apr 2019290.24290.35289.08289.97288.5749,596,700
12 Apr 2019290.00290.47288.26290.16288.7669,727,800
11 Apr 2019288.83288.84287.58288.21286.8255,093,100
10 Apr 2019287.77288.39287.31288.29286.8952,601,500
09 Apr 2019287.72288.08286.70287.31285.9266,142,300
08 Apr 2019288.10288.91287.37288.79287.3953,566,300
05 Apr 2019287.92288.63287.60288.57287.1758,621,700
04 Apr 2019286.78287.46286.01287.18285.7948,997,500
03 Apr 2019287.32287.76285.75286.42285.0368,243,200
02 Apr 2019286.04286.23285.09285.97284.5940,070,400
01 Apr 2019284.70286.16284.40285.83284.4577,617,900
29 Mar 2019282.39282.84281.14282.48281.1182,186,800
28 Mar 2019280.35281.21279.07280.71279.3556,238,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes