UK markets open in 7 hours 52 minutes

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
414.92-5.67 (-1.35%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021417.09417.83414.70414.92414.92118,573,500
17 Jun 2021421.67423.02419.32421.97421.9790,949,700
16 Jun 2021424.63424.87419.92422.11422.1180,386,100
15 Jun 2021425.42425.46423.54424.48424.4851,508,500
14 Jun 2021424.43425.37423.10425.26425.2642,358,500
11 Jun 2021424.20424.43422.82424.31424.3145,570,800
10 Jun 2021422.96424.63421.55423.61423.6151,020,100
09 Jun 2021423.18423.26421.41421.65421.6548,436,300
08 Jun 2021423.11423.21420.32422.28422.2847,134,300
07 Jun 2021422.59422.78421.19422.19422.1951,555,000
04 Jun 2021420.75422.92418.84422.60422.6055,938,800
03 Jun 2021417.85419.99416.28418.77418.7758,138,800
02 Jun 2021420.37421.23419.29420.33420.3349,097,100
01 Jun 2021422.57422.72419.20419.67419.6754,216,600
28 May 2021420.97421.25419.79420.04420.0458,520,200
27 May 2021420.17420.72418.99419.29419.2956,707,700
26 May 2021418.87419.61417.76419.07419.0743,088,600
25 May 2021420.33420.71417.62418.24418.2457,451,400
24 May 2021417.34420.32417.08419.17419.1751,376,700
21 May 2021416.87418.20414.45414.94414.9476,578,700
20 May 2021411.80416.63411.67415.28415.2878,022,200
19 May 2021406.92411.05405.33410.86410.86106,467,100
18 May 2021415.80416.06411.77411.94411.9459,810,200
17 May 2021415.39416.39413.36415.52415.5265,129,200
14 May 2021413.21417.49413.18416.58416.5882,201,600
13 May 2021407.07412.35407.02410.28410.28106,394,000
12 May 2021411.23412.59404.00405.41405.41134,811,000
11 May 2021413.10415.27410.06414.21414.21116,888,000
10 May 2021422.50422.74417.81417.94417.9481,852,400
07 May 2021419.89422.82419.16422.12422.1267,733,800
06 May 2021415.83419.21413.68419.07419.0774,321,400
05 May 2021417.38417.63415.15415.75415.7539,960,700
04 May 2021416.07416.60411.67415.62415.62101,591,200
03 May 2021419.43419.84417.67418.20418.2068,128,300
30 Apr 2021417.63418.54416.34417.30417.3085,527,000
29 Apr 2021420.32420.72416.44420.06420.0678,544,300
28 Apr 2021417.81419.01416.90417.40417.4051,238,900
27 Apr 2021417.93418.14416.30417.52417.5251,303,100
26 Apr 2021417.44418.22416.81417.61417.6152,182,400
23 Apr 2021412.87418.25412.79416.74416.7473,209,200
22 Apr 2021415.89416.78411.13412.27412.2797,582,800
21 Apr 2021411.51416.29411.36416.07416.0766,793,000
20 Apr 2021413.91415.09410.59412.17412.1781,851,800
19 Apr 2021416.26416.74413.79415.21415.2178,498,500
16 Apr 2021417.25417.91415.73417.26417.2682,037,300
15 Apr 2021413.74416.16413.69415.87415.8760,229,800
14 Apr 2021412.83413.96410.87411.45411.4561,659,900
13 Apr 2021411.53413.53411.12412.86412.8656,551,000
12 Apr 2021410.85411.93410.20411.64411.6456,704,900
09 Apr 2021408.39411.67408.26411.49411.4961,104,600
08 Apr 2021407.93408.58406.93408.52408.5257,863,100
07 Apr 2021405.94406.96405.45406.59406.5955,836,300
06 Apr 2021405.76407.24405.40406.12406.1262,021,000
05 Apr 2021403.46406.94403.38406.36406.3691,684,800
01 Apr 2021398.40400.67398.18400.61400.6199,682,900
31 Mar 2021395.34398.00395.31396.33396.33112,734,200
30 Mar 2021394.42395.45393.02394.73394.7376,262,200
29 Mar 2021394.40396.75392.81395.78395.78108,107,600
26 Mar 2021390.93396.41390.29395.98395.98114,409,100
25 Mar 2021385.98390.55383.90389.70389.70116,128,600
24 Mar 2021391.00392.75387.47387.52387.5297,588,600
23 Mar 2021391.91393.46388.66389.50389.5090,686,600
22 Mar 2021390.03394.07389.97392.59392.5973,778,600
19 Mar 2021389.88391.57387.15389.48389.48113,624,500
19 Mar 20211.278 Dividend
18 Mar 2021394.48396.72390.75391.48390.20115,349,100
17 Mar 2021394.53398.12393.30397.26395.9697,959,300
16 Mar 2021397.07397.83395.08395.91394.6273,722,500
15 Mar 2021394.33396.69392.03396.41395.1273,427,200
12 Mar 2021392.07394.21391.20394.06392.7764,653,600
11 Mar 2021392.23395.65391.74393.53392.2586,245,000
10 Mar 2021389.69391.40388.17389.58388.31109,899,400
09 Mar 2021385.85389.91385.31387.17385.91113,633,600
08 Mar 2021384.66387.68381.42381.72380.47123,149,200
05 Mar 2021380.46384.76372.64383.63382.38152,039,600
04 Mar 2021381.22384.00371.88376.70375.47183,433,000
03 Mar 2021385.79386.83381.31381.42380.17119,940,200
02 Mar 2021389.82390.07386.00386.54385.2879,595,300
01 Mar 2021385.59390.92380.57389.58388.31105,348,800
26 Feb 2021384.35385.58378.23380.36379.12152,701,600
25 Feb 2021390.41391.88380.78382.33381.08146,670,500
24 Feb 2021386.33392.23385.27391.77390.4972,433,900
23 Feb 2021384.66388.95380.20387.50386.23107,284,100
22 Feb 2021387.06389.62386.74387.03385.7767,414,200
19 Feb 2021392.07392.38389.55390.03388.7683,241,000
18 Feb 2021389.59391.52387.74390.72389.4459,712,800
17 Feb 2021390.42392.66389.33392.39391.1152,290,600
16 Feb 2021393.96394.17391.53392.30391.0250,972,400
12 Feb 2021389.85392.90389.77392.64391.3650,593,300
11 Feb 2021391.24391.69388.10390.71389.4342,913,300
10 Feb 2021392.12392.28387.50390.08388.8159,154,400
09 Feb 2021389.61390.89389.17390.25388.9835,551,100
08 Feb 2021389.27390.56388.35390.51389.2438,365,200
05 Feb 2021388.20388.47386.14387.71386.4448,669,800
04 Feb 2021382.96386.24381.97386.19384.9347,142,600
03 Feb 2021382.44383.70380.48381.85380.6052,427,100
02 Feb 2021379.65383.22376.32381.55380.3064,450,700
01 Feb 2021373.72377.34370.38376.23375.0075,817,600
29 Jan 2021375.63376.67368.27370.07368.86126,765,100
28 Jan 2021376.36381.93375.89377.63376.4094,198,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...