UK markets closed

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
328.38-9.84 (-2.91%)
As of 2:05PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 2020332.10338.25327.15328.38328.3870,747,040
27 Oct 2020339.76340.12337.99338.22338.2265,674,500
26 Oct 2020342.13342.98335.62339.39339.3991,473,000
23 Oct 2020345.93345.99343.13345.78345.7849,143,900
22 Oct 2020342.96345.24340.65344.61344.6155,399,300
21 Oct 2020343.33345.67342.40342.73342.7363,575,000
20 Oct 2020343.46346.88342.64343.38343.3860,051,900
19 Oct 2020348.65349.33341.04342.01342.0168,425,600
16 Oct 2020348.96350.75347.10347.29347.2989,501,900
15 Oct 2020343.71348.02343.13347.50347.5060,357,700
14 Oct 2020350.75351.93347.14347.93347.9357,958,700
13 Oct 2020352.28352.47349.09350.13350.1373,255,500
12 Oct 2020349.59354.02349.06352.43352.4380,388,500
09 Oct 2020345.56347.35344.89346.85346.8559,528,600
08 Oct 2020342.85343.85341.86343.78343.7845,242,500
07 Oct 2020338.12341.63338.09340.76340.7656,999,600
06 Oct 2020339.91342.17334.38334.93334.9390,128,900
05 Oct 2020336.06339.96336.01339.76339.7645,713,100
02 Oct 2020331.70337.01331.19333.84333.8489,431,100
01 Oct 2020337.69338.74335.01337.04337.0488,698,700
30 Sep 2020333.09338.29332.88334.89334.89103,653,800
29 Sep 2020333.97334.77331.62332.37332.3751,304,000
28 Sep 2020333.22334.96332.15334.19334.1964,584,600
25 Sep 2020322.58329.58321.64328.73328.7371,069,400
24 Sep 2020321.22326.80319.80323.50323.5076,681,300
23 Sep 2020330.90331.20322.10322.64322.6493,112,200
22 Sep 2020328.57330.90325.86330.30330.3063,612,100
21 Sep 2020325.70327.13321.73326.97326.9799,450,800
18 Sep 2020335.37335.49327.97330.65330.65105,877,900
18 Sep 20201.339 Dividend
17 Sep 2020333.56337.70332.99335.84334.5091,523,300
16 Sep 2020341.51343.06338.52338.82337.4782,096,000
15 Sep 2020341.12342.02338.47340.17338.8152,920,900
14 Sep 2020337.49340.38334.22338.46337.1165,605,700
11 Sep 2020335.82336.97331.00334.06332.7384,680,200
10 Sep 2020341.82342.53332.85333.89332.5690,569,500
09 Sep 2020337.55342.46336.61339.79338.4491,462,300
08 Sep 2020336.71342.64332.88333.21331.88114,465,300
04 Sep 2020346.13347.83334.87342.57341.20139,156,300
03 Sep 2020355.87356.38342.59345.39344.01148,011,100
02 Sep 2020354.67358.75353.43357.70356.2769,540,000
01 Sep 2020350.21352.71349.24352.60351.1954,999,300
31 Aug 2020350.35351.30349.06349.31347.9266,099,200
28 Aug 2020349.44350.72348.15350.58349.1848,588,900
27 Aug 2020348.51349.90346.53348.33346.9458,034,100
26 Aug 2020344.76347.86344.17347.57346.1850,790,200
25 Aug 2020343.53344.21342.27344.12342.7538,463,400
24 Aug 2020342.12343.00339.45342.92341.5548,588,700
21 Aug 2020337.92339.72337.55339.48338.1355,106,600
20 Aug 2020335.36338.80335.22338.28336.9342,207,800
19 Aug 2020339.05339.61336.62337.23335.8968,054,200
18 Aug 2020338.34339.10336.61338.64337.2938,733,900
17 Aug 2020337.94338.34336.85337.91336.5635,481,000
14 Aug 2020336.41337.42335.62336.84335.5047,260,400
13 Aug 2020336.61338.25335.83336.83335.4941,816,100
12 Aug 2020335.44338.28335.41337.44336.0953,826,100
11 Aug 2020336.85337.54332.01332.80331.4769,601,100
10 Aug 2020335.06335.77332.96335.57334.2344,282,100
07 Aug 2020333.28334.88332.30334.57333.2457,265,200
06 Aug 2020331.48334.46331.13334.33333.0043,679,400
05 Aug 2020331.47332.39331.18332.11330.7942,866,400
04 Aug 2020327.86330.06327.86330.06328.7441,917,900
03 Aug 2020328.32329.62327.73328.79327.4853,077,900
31 Jul 2020325.90326.63321.33326.52325.2285,210,800
30 Jul 2020321.90324.41319.64323.96322.6761,861,700
29 Jul 2020322.12325.73322.08325.12323.8248,454,200
28 Jul 2020322.43323.64320.85321.17319.8957,495,000
27 Jul 2020321.63323.41320.77323.22321.9348,293,000
24 Jul 2020320.95321.99319.25320.88319.6073,766,600
23 Jul 2020326.47327.23321.48322.96321.6775,738,000
22 Jul 2020324.62327.20324.50326.86325.5657,792,900
21 Jul 2020326.45326.93323.94325.01323.7157,499,000
20 Jul 2020321.43325.13320.62324.32323.0356,308,800
17 Jul 2020321.88322.57319.74321.72320.4462,774,900
16 Jul 2020319.79321.28319.09320.79319.5154,622,500
15 Jul 2020322.41323.04319.27321.85320.5787,196,500
14 Jul 2020313.30319.76312.00318.92317.6593,657,000
13 Jul 2020320.13322.71314.13314.84313.58102,997,500
10 Jul 2020314.31317.88312.76317.59316.3257,550,400
09 Jul 2020316.84317.10310.68314.38313.1383,354,200
08 Jul 2020314.61316.30312.70316.18314.9254,638,600
07 Jul 2020315.38317.52313.37313.78312.5382,910,000
06 Jul 2020316.37317.68315.56317.05315.7961,713,800
02 Jul 2020314.24315.70311.51312.23310.9969,344,200
01 Jul 2020309.57311.89309.07310.52309.2872,396,500
30 Jun 2020303.99310.20303.82308.36307.13113,394,800
29 Jun 2020301.41304.61298.93304.46303.2579,773,300
26 Jun 2020306.16306.39299.42300.05298.85127,961,000
25 Jun 2020303.47307.64301.28307.35306.1289,468,000
24 Jun 2020309.84310.51302.10304.09302.88132,813,500
23 Jun 2020313.49314.50311.61312.05310.8168,471,200
22 Jun 2020307.99311.05306.75310.62309.3874,649,400
19 Jun 2020314.17314.38306.53308.64307.41135,549,600
19 Jun 20201.366 Dividend
18 Jun 2020310.01312.30309.51311.78309.1880,828,700
17 Jun 2020314.07314.39310.86311.66309.0682,954,600
16 Jun 2020315.48315.64307.67312.96310.35137,627,500
15 Jun 2020298.02308.28296.74307.05304.49135,782,700
12 Jun 2020308.24309.08298.60304.21301.67194,529,100
11 Jun 2020311.46312.15300.01300.61298.10209,243,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...