UK Markets closed

SPDR® S&P 500 ETF (SPY)


NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
246.83-0.27 (-0.11%)
At close: 4:00PM EDT
People also watch
DIAIWMQQQXLFGLD
DateOpenHighLowClose*Adj Close**Volume
21 Jul 2017246.44246.91246.18246.88246.8882,340,800
20 Jul 2017247.28247.42246.47247.10247.1047,135,200
19 Jul 2017246.02247.00246.01246.99246.9951,034,300
18 Jul 2017245.06245.72244.67245.66245.6642,742,500
17 Jul 2017245.47245.91245.33245.53245.5333,531,900
14 Jul 2017244.42245.97244.31245.56245.5660,262,700
13 Jul 2017244.02244.55243.76244.42244.4239,471,600
12 Jul 2017243.30244.20243.30244.01244.0159,610,400
11 Jul 2017242.37242.55240.85242.19242.1950,354,600
10 Jul 2017242.11242.80241.76242.37242.3736,663,300
07 Jul 2017241.21242.28240.56242.11242.1157,972,300
06 Jul 2017241.89242.03240.34240.55240.5565,400,800
05 Jul 2017242.63243.01241.70242.77242.7754,427,600
03 Jul 2017242.88243.38242.21242.21242.2139,153,800
30 Jun 2017242.28242.71241.58241.80241.8069,340,100
29 Jun 2017243.66243.72239.96241.35241.35106,949,700
28 Jun 2017242.50243.72242.23243.49243.4970,042,600
27 Jun 2017243.04243.38241.31241.33241.3382,247,700
26 Jun 2017243.90244.38243.05243.29243.2956,700,500
23 Jun 2017242.91243.51242.47243.13243.1366,986,800
22 Jun 2017242.96243.53242.64242.84242.8444,148,100
21 Jun 2017243.46243.59242.41242.95242.9555,977,600
20 Jun 2017244.25244.26242.99243.01243.0156,906,400
19 Jun 2017243.59244.73243.48244.66244.6665,123,800
16 Jun 2017242.77242.83241.63242.64242.6484,553,100
16 Jun 20171.183 Dividend
15 Jun 2017242.68243.91242.36243.77242.5966,464,900
14 Jun 2017244.86244.87243.29244.24243.0578,602,300
13 Jun 2017243.98244.61243.58244.55243.3660,067,000
12 Jun 2017243.13243.42242.38243.36242.1886,108,100
09 Jun 2017244.09245.01241.95243.41242.23132,256,400
08 Jun 2017243.77244.33243.17243.78242.6065,950,700
07 Jun 2017243.60243.92242.83243.66242.4854,144,300
06 Jun 2017243.34243.98243.12243.21242.0350,375,400
05 Jun 2017243.97244.30243.76243.99242.8144,698,800
02 Jun 2017243.42244.35243.08244.17242.9988,666,100
01 Jun 2017241.97243.38241.64243.36242.1868,962,000
31 May 2017241.84241.88240.64241.44240.2791,796,000
30 May 2017241.34241.79241.16241.50240.3335,201,900
26 May 2017241.54241.90241.45241.71240.5443,404,500
25 May 2017241.20242.08240.96241.76240.5964,071,700
24 May 2017240.32240.73239.93240.61239.4446,927,700
23 May 2017239.95240.24239.51240.05238.8948,341,700
22 May 2017238.90239.71238.82239.52238.3661,010,600
19 May 2017237.33239.08237.27238.31237.15115,011,400
18 May 2017235.73237.75235.43236.77235.62107,047,700
17 May 2017240.08240.08235.75235.82234.68172,174,100
16 May 2017240.64240.67239.63240.08238.9151,241,800
15 May 2017239.47240.44239.45240.30239.1361,918,900
12 May 2017239.09239.43238.67238.98237.8253,912,700
11 May 2017239.35239.57238.13239.38238.2262,358,300
10 May 2017239.39239.87239.15239.87238.7154,293,800
09 May 2017239.96240.19239.04239.44238.2851,363,200
08 May 2017239.75239.92239.17239.66238.5048,385,700
05 May 2017239.19239.72238.68239.70238.5462,001,300
04 May 2017238.83238.92237.78238.76237.6061,462,700
03 May 2017238.77238.88237.70238.48237.3273,137,700
02 May 2017238.84238.98238.30238.77237.6157,375,700
01 May 2017238.68239.17238.20238.68237.5266,882,500
28 Apr 2017238.90238.93237.93238.08236.9263,532,800
27 Apr 2017238.77238.95237.98238.60237.4457,410,300
26 Apr 2017238.51239.53238.35238.40237.2484,702,500
25 Apr 2017237.91238.95237.81238.55237.3976,698,300
24 Apr 2017237.18237.41234.56237.17236.02119,209,900
21 Apr 2017235.25235.31234.13234.59233.45110,389,800
20 Apr 2017234.15235.85233.78235.34234.2092,572,200
19 Apr 2017234.52234.95233.18233.44232.3168,699,900
18 Apr 2017233.72234.49233.08233.87232.7483,225,800
17 Apr 2017233.11234.57232.88234.57233.4368,405,400
13 Apr 2017233.64234.49232.51232.51231.3892,880,400
12 Apr 2017234.74234.96233.77234.03232.8981,864,400
11 Apr 2017234.90235.18233.34235.06233.9288,045,300
10 Apr 2017235.36236.26234.73235.34234.2067,615,300
07 Apr 2017235.15236.00234.64235.20234.0674,412,300
06 Apr 2017234.94236.04234.43235.44234.3069,135,800
05 Apr 2017236.26237.39234.54234.78233.64108,800,600
04 Apr 2017235.00235.58234.56235.48234.3456,466,200
03 Apr 2017235.80236.03233.91235.33234.1985,546,500
31 Mar 2017235.90236.51235.68235.74234.6073,733,100
30 Mar 2017235.47236.52235.27236.29235.1456,737,900
29 Mar 2017234.99235.81234.73235.54234.4061,950,400
28 Mar 2017233.27235.81233.14235.32234.1893,483,900
27 Mar 2017231.93233.92231.61233.62232.4987,454,500
24 Mar 2017234.38235.04232.96233.86232.73112,504,900
23 Mar 2017234.28235.34233.60234.03232.89100,410,300
22 Mar 2017233.77234.61233.05234.28233.1497,569,200
21 Mar 2017237.47237.61233.58233.73232.60131,809,300
20 Mar 2017237.03237.36236.32236.77235.6252,537,000
17 Mar 2017237.75237.97237.03237.03235.8889,002,100
17 Mar 20171.033 Dividend
16 Mar 2017239.11239.20238.10238.48236.2978,344,000
15 Mar 2017237.56239.44237.29238.95236.7696,081,800
14 Mar 2017237.18237.24236.19236.90234.7359,880,800
13 Mar 2017237.62237.86237.24237.81235.6357,256,800
10 Mar 2017237.97238.02236.59237.69235.5181,991,700
09 Mar 2017236.70237.24235.74236.86234.6990,683,900
08 Mar 2017237.34237.64236.40236.56234.3978,168,800
07 Mar 2017237.36237.77236.76237.00234.8365,103,700
06 Mar 2017237.50238.12237.01237.71235.5355,391,500
03 Mar 2017238.17238.61237.73238.42236.2481,974,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...