UK markets closed

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
413.43-0.04 (-0.01%)
As of 01:51PM EDT. Market open.
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 2022415.25417.61412.35413.43413.4334,897,498
05 Aug 2022409.66414.15409.60413.47413.4756,755,600
04 Aug 2022414.37415.09412.44414.17414.1745,656,600
03 Aug 2022410.30415.68410.00414.45414.4567,820,600
02 Aug 2022409.12413.00406.82408.06408.0663,435,400
01 Aug 2022409.15413.41408.40410.77410.7769,997,500
29 Jul 2022407.58413.03406.77411.99411.9986,921,200
28 Jul 2022401.89406.80398.15406.07406.0773,966,600
27 Jul 2022394.36402.88394.05401.04401.0482,342,100
26 Jul 2022393.84394.06389.95390.89390.8952,946,400
25 Jul 2022395.75396.47393.21395.57395.5753,631,500
22 Jul 2022398.92400.18392.75395.09395.0972,197,300
21 Jul 2022394.16398.84391.63398.79398.7964,903,900
20 Jul 2022392.47396.26391.03394.77394.7771,843,800
19 Jul 2022386.08392.87385.39392.27392.2778,506,000
18 Jul 2022388.38389.09380.66381.95381.9563,203,600
15 Jul 2022382.55385.25380.54385.13385.1379,060,400
14 Jul 2022373.61379.05371.04377.91377.9189,704,800
13 Jul 2022375.10381.92374.66378.83378.8384,224,600
12 Jul 2022383.65386.16378.99380.83380.8362,219,200
11 Jul 2022385.85386.87383.50384.23384.2358,366,900
08 Jul 2022387.27390.64385.66388.67388.6772,397,800
07 Jul 2022385.12389.83383.27388.99388.9964,525,900
06 Jul 2022382.11385.87379.60383.25383.2570,426,200
05 Jul 2022375.88381.98372.90381.96381.9681,438,000
01 Jul 2022376.56381.70373.80381.24381.2474,839,700
30 Jun 2022376.24380.66372.56377.25377.25112,508,300
29 Jun 2022381.23382.27378.42380.34380.3465,676,000
28 Jun 2022390.23393.16380.53380.65380.6586,548,900
27 Jun 2022391.05391.36387.44388.59388.5966,009,600
24 Jun 2022381.40390.09381.37390.08390.0898,050,300
23 Jun 2022376.64378.83372.89378.06378.0679,292,100
22 Jun 2022370.62378.72370.18374.39374.3990,059,400
21 Jun 2022371.89376.53371.81375.07375.0776,811,900
17 Jun 2022365.51369.38362.17365.86365.86111,113,900
17 Jun 20221.577 Dividend
16 Jun 2022370.51370.94364.08366.65365.07134,473,300
15 Jun 2022377.36383.90372.12379.20377.57125,666,800
14 Jun 2022376.85377.94370.59373.87372.26104,011,800
13 Jun 2022379.85381.81373.30375.00373.39170,004,900
10 Jun 2022394.88395.78389.75389.80388.12132,893,900
09 Jun 2022409.34411.74401.44401.44399.7186,289,800
08 Jun 2022413.93415.82410.38411.22409.4564,350,000
07 Jun 2022408.10416.22407.61415.74413.9559,272,400
06 Jun 2022414.78416.61410.55411.79410.0257,508,900
03 Jun 2022412.40414.04409.51410.54408.7771,874,300
02 Jun 2022409.42417.44407.04417.39415.5979,609,600
01 Jun 2022415.17416.24406.93409.59407.8386,585,800
31 May 2022413.55416.46410.03412.93411.1595,937,000
27 May 2022407.91415.38407.70415.26413.4784,768,700
26 May 2022398.67407.04398.45405.31403.5782,168,300
25 May 2022392.31399.45391.89397.37395.6691,472,900
24 May 2022392.56395.15386.96393.89392.2091,448,800
23 May 2022392.83397.73390.38396.92395.2176,414,900
20 May 2022393.25397.03380.54389.63387.95131,432,200
19 May 2022388.62394.14387.11389.46387.7898,510,700
18 May 2022403.50403.80390.55391.86390.17117,674,500
17 May 2022406.53408.57402.58408.32406.5683,029,700
16 May 2022399.98403.97397.60400.09398.3778,622,400
13 May 2022396.71403.18395.61401.72399.99104,174,400
12 May 2022389.37395.80385.15392.34390.65125,090,800
11 May 2022398.07404.04391.96392.75391.06142,361,000
10 May 2022404.49406.08394.82399.09397.37132,497,200
09 May 2022405.10406.41396.50398.17396.46155,586,100
06 May 2022411.10414.80405.73411.34409.57151,770,800
05 May 2022424.55425.00409.44413.81412.03172,929,100
04 May 2022417.08429.66413.71429.06427.21144,247,900
03 May 2022415.01418.93413.36416.38414.59100,028,200
02 May 2022412.07415.92405.02414.48412.70158,312,500
29 Apr 2022423.59425.87411.21412.00410.23145,491,100
28 Apr 2022422.29429.64417.60427.81425.97105,449,100
27 Apr 2022417.24422.92415.01417.27415.48122,030,000
26 Apr 2022425.83426.04416.07416.10414.31103,996,300
25 Apr 2022423.67428.69418.84428.51426.67119,647,700
22 Apr 2022436.91438.08425.44426.04424.21132,471,800
21 Apr 2022448.54450.01437.10438.06436.1885,417,300
20 Apr 2022446.92447.57443.48444.71442.8065,224,400
19 Apr 2022437.86445.80437.68445.04443.1377,821,000
18 Apr 2022436.81439.75435.61437.97436.0966,002,500
14 Apr 2022443.55444.73437.68437.79435.9197,869,500
13 Apr 2022438.03444.11437.84443.31441.4074,070,400
12 Apr 2022443.08445.75436.65438.29436.4084,363,600
11 Apr 2022444.11445.00439.39439.92438.0389,770,500
08 Apr 2022447.97450.63445.94447.57445.6479,272,700
07 Apr 2022445.59450.69443.53448.77446.8478,097,200
06 Apr 2022446.89448.93443.47446.52444.60106,898,000
05 Apr 2022455.22457.83449.82451.03449.0974,214,500
04 Apr 2022453.13456.91452.26456.80454.8459,601,000
01 Apr 2022453.31453.46449.14452.92450.9789,048,800
31 Mar 2022457.89458.76451.16451.64449.70121,699,900
30 Mar 2022460.34461.20456.47458.70456.7379,666,900
29 Mar 2022460.02462.07457.18461.55459.5686,581,500
28 Mar 2022452.06455.91450.06455.91453.9568,529,800
25 Mar 2022451.16452.98448.43452.69450.7477,101,300
24 Mar 2022445.94450.50444.76450.49448.5564,736,900
23 Mar 2022446.91448.49443.71443.80441.8979,426,100
22 Mar 2022445.86450.58445.86449.59447.6674,650,400
21 Mar 2022444.34446.46440.68444.39442.4888,349,800
18 Mar 2022438.00444.86437.22444.52442.61106,345,500
18 Mar 20221.366 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...