SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 2020250.76253.32245.22248.19248.19135,310,100
02 Apr 2020245.19252.68244.59251.83251.83177,660,400
01 Apr 2020247.98257.66243.90246.15246.15189,554,600
31 Mar 2020260.56263.33256.22257.75257.75194,881,100
30 Mar 2020255.70262.43253.53261.65261.65171,369,500
27 Mar 2020253.27260.81251.05253.42253.42224,341,200
26 Mar 2020249.52262.80249.05261.20261.20257,632,800
25 Mar 2020244.87256.35239.75246.79246.79299,430,300
24 Mar 2020234.42244.10233.80243.15243.15235,494,500
23 Mar 2020228.19229.68218.26222.95222.95326,025,200
20 Mar 2020242.53244.47228.50228.80228.80347,158,800
20 Mar 20201.406 Dividend
19 Mar 2020239.25247.38232.22240.51239.10289,322,000
18 Mar 2020236.25248.37228.02240.00238.60327,597,100
17 Mar 2020245.04256.17237.07252.80251.32262,070,500
16 Mar 2020241.18256.90237.36239.85238.45297,240,000
13 Mar 2020263.09271.48248.52269.32267.75329,566,100
12 Mar 2020256.00266.66247.68248.11246.66392,220,700
11 Mar 2020280.70281.94270.88274.36272.76255,316,300
10 Mar 2020284.64288.52273.50288.42286.73276,444,100
09 Mar 2020275.30284.19273.45274.23272.63309,417,300
06 Mar 2020293.15298.78290.23297.46295.72228,667,200
05 Mar 2020304.98308.47300.01302.46300.69186,366,800
04 Mar 2020306.12313.10303.33312.86311.03176,613,400
03 Mar 2020309.50313.84297.57300.24298.48300,139,100
02 Mar 2020298.21309.16294.46309.09307.28238,703,600
28 Feb 2020288.70297.89285.54296.26294.53385,764,000
27 Feb 2020305.46311.56297.51297.51295.77284,353,500
26 Feb 2020314.18318.11310.70311.50309.68194,773,800
25 Feb 2020323.94324.61311.69312.65310.82218,913,200
24 Feb 2020323.14333.56321.24322.42320.54161,088,400
21 Feb 2020335.47335.81332.58333.48331.53113,788,200
20 Feb 2020337.74338.64333.68336.95334.9874,163,400
19 Feb 2020337.79339.08337.48338.34336.3648,814,700
18 Feb 2020336.51337.67335.21336.73334.7657,226,200
14 Feb 2020337.51337.73336.20337.60335.6364,582,200
13 Feb 2020335.86338.12335.56337.06335.0954,501,900
12 Feb 2020336.83337.65336.43337.42335.4543,992,700
11 Feb 2020336.16337.02334.68335.26333.3054,864,500
10 Feb 2020331.23334.75331.19334.68332.7242,070,000
07 Feb 2020332.82333.99331.60332.20330.2664,139,400
06 Feb 2020333.91334.19332.80333.98332.0350,359,700
05 Feb 2020332.27333.09330.67332.86330.9165,951,100
04 Feb 2020328.07330.01327.72329.06327.1462,573,200
03 Feb 2020323.35326.16323.22324.12322.2369,242,300
31 Jan 2020327.00327.17320.73321.73319.85113,845,600
30 Jan 2020324.36327.91323.54327.68325.7675,491,800
29 Jan 2020328.38328.63326.40326.62324.7153,888,900
28 Jan 2020325.06327.85323.60326.89324.9863,834,000
27 Jan 2020323.03325.12322.66323.50321.6184,062,500
24 Jan 2020332.44332.53327.36328.77326.8587,578,400
23 Jan 2020330.63332.17329.41331.72329.7851,963,000
22 Jan 2020332.24332.95331.17331.34329.4048,914,900
21 Jan 2020330.90332.18330.82331.30329.3677,742,400
17 Jan 2020331.70332.18330.85331.95330.0195,846,000
16 Jan 2020329.70330.92329.45330.92328.9954,050,300
15 Jan 2020327.35329.02327.26328.19326.2772,056,600
14 Jan 2020327.47328.62326.84327.45325.5462,832,800
13 Jan 2020326.39327.96325.92327.95326.0347,086,800
10 Jan 2020327.29327.46325.20325.71323.8153,029,300
09 Jan 2020326.16326.73325.52326.65324.7448,473,300
08 Jan 2020322.94325.78322.67324.45322.5568,296,000
07 Jan 2020323.02323.54322.24322.73320.8440,496,400
06 Jan 2020320.49323.73320.36323.64321.7555,653,900
03 Jan 2020321.16323.64321.10322.41320.5377,709,700
02 Jan 2020323.54324.89322.53324.87322.9759,151,200
31 Dec 2019320.53322.13320.15321.86319.9857,077,300
30 Dec 2019322.95323.10320.55321.08319.2049,729,100
27 Dec 2019323.74323.80322.28322.86320.9742,528,800
26 Dec 2019321.65322.95321.64322.94321.0530,911,200
24 Dec 2019321.47321.52320.90321.23319.3520,270,000
23 Dec 2019321.59321.65321.06321.22319.3452,990,000
20 Dec 2019320.46321.97319.39320.73318.86147,142,100
20 Dec 20191.57 Dividend
19 Dec 2019319.80320.98319.52320.90317.4685,310,500
18 Dec 2019320.00320.25319.53319.59316.1748,133,000
17 Dec 2019319.92320.25319.48319.57316.1561,097,700
16 Dec 2019319.22320.15317.25319.50316.0882,749,700
13 Dec 2019316.87318.67316.02317.32313.9281,503,900
12 Dec 2019314.43317.99314.17317.13313.7396,389,600
11 Dec 2019314.03314.70313.44314.42311.0553,429,100
10 Dec 2019313.82314.55312.81313.53310.1752,649,800
09 Dec 2019314.44315.18313.80313.88310.5234,838,500
06 Dec 2019314.12315.31314.11314.87311.5048,927,000
05 Dec 2019312.23312.25310.58312.02308.6840,709,000
04 Dec 2019310.70312.12310.32311.46308.1249,080,000
03 Dec 2019308.65309.64307.13309.55306.2373,941,700
02 Dec 2019314.59314.66311.17311.64308.3075,767,800
29 Nov 2019314.86315.13314.06314.31310.9436,592,700
27 Nov 2019314.61315.48314.37315.48312.1044,444,600
26 Nov 2019313.41314.28313.06314.08310.7237,569,000
25 Nov 2019311.98313.37311.98313.37310.0148,647,200
22 Nov 2019311.09311.24309.85310.96307.6344,850,200
21 Nov 2019310.89311.01309.39310.27306.9554,664,700
20 Nov 2019311.28311.85309.06310.77307.4479,406,200
19 Nov 2019312.68312.69311.22311.93308.5967,804,700
18 Nov 2019311.53312.28311.03312.02308.6849,228,000
15 Nov 2019311.02311.84310.26311.79308.4562,023,600
14 Nov 2019308.79309.64308.09309.55306.2351,219,900
13 Nov 2019307.91309.54307.66309.10305.7953,917,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more