SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 2020316.84317.10310.68314.38314.3876,109,299
08 Jul 2020314.61316.30312.70316.18316.1854,292,600
07 Jul 2020315.38317.52313.37313.78313.7882,910,000
06 Jul 2020316.37317.68315.56317.05317.0561,713,800
02 Jul 2020314.24315.70311.51312.23312.2369,344,200
01 Jul 2020309.57311.89309.07310.52310.5272,396,500
30 Jun 2020303.99310.20303.82308.36308.36113,394,800
29 Jun 2020301.41304.61298.93304.46304.4679,773,300
26 Jun 2020306.16306.39299.42300.05300.05127,961,000
25 Jun 2020303.47307.64301.28307.35307.3589,468,000
24 Jun 2020309.84310.51302.10304.09304.09132,813,500
23 Jun 2020313.49314.50311.61312.05312.0568,471,200
22 Jun 2020307.99311.05306.75310.62310.6274,649,400
19 Jun 2020314.17314.38306.53308.64308.64135,549,600
19 Jun 20201.366 Dividend
18 Jun 2020310.01312.30309.51311.78310.4180,828,700
17 Jun 2020314.07314.39310.86311.66310.2982,954,600
16 Jun 2020315.48315.64307.67312.96311.59137,627,500
15 Jun 2020298.02308.28296.74307.05305.70135,782,700
12 Jun 2020308.24309.08298.60304.21302.88194,529,100
11 Jun 2020311.46312.15300.01300.61299.29209,243,600
10 Jun 2020321.42322.39318.22319.00317.6095,000,800
09 Jun 2020320.30323.28319.36320.79319.3877,479,200
08 Jun 2020320.22323.41319.63323.20321.7873,641,200
05 Jun 2020317.23321.27317.16319.34317.94150,524,700
04 Jun 2020311.11313.00309.08311.36310.0075,794,400
03 Jun 2020310.24313.22309.94312.18310.8192,567,600
02 Jun 2020306.55308.13305.10308.08306.7374,267,200
01 Jun 2020303.62306.21303.06305.55304.2155,758,300
29 May 2020302.46304.96299.47304.32302.99119,265,700
28 May 2020304.65306.84302.24302.97301.6490,405,200
27 May 2020302.12303.57296.87303.53302.20104,817,400
26 May 2020301.93302.19295.46299.08297.7788,951,400
22 May 2020294.57295.63293.22295.44294.1563,958,200
21 May 2020296.79297.67293.69294.88293.5978,293,900
20 May 2020295.82297.87295.57296.93295.6385,861,700
19 May 2020294.35296.21291.95291.97290.6995,189,300
18 May 2020293.05296.75292.70295.00293.71120,320,200
15 May 2020282.37286.33281.34286.28285.03111,146,300
14 May 2020278.95285.11272.99284.97283.72121,977,900
13 May 2020286.06287.19278.96281.60280.37144,721,100
12 May 2020293.79294.24286.52286.67285.4195,870,800
11 May 2020290.34294.00289.88292.50291.2279,030,200
08 May 2020291.09292.95289.86292.44291.1676,622,100
07 May 2020287.75289.78287.13287.68286.4275,250,400
06 May 2020288.04288.46283.78284.25283.0073,632,600
05 May 2020286.64289.25283.71286.19284.9479,569,900
04 May 2020280.74283.90279.13283.57282.3380,873,200
01 May 2020285.31290.66281.52282.79281.55125,180,000
30 Apr 2020291.71293.32288.59290.48289.21121,841,200
29 Apr 2020291.53294.88290.41293.21291.93118,745,600
28 Apr 2020291.02291.40285.40285.73284.48105,270,000
27 Apr 2020285.12288.27284.62287.05285.7977,896,600
24 Apr 2020280.73283.70278.50282.97281.7385,166,000
23 Apr 2020280.49283.94278.75279.08277.86104,709,700
22 Apr 2020278.35281.00276.91279.10277.8893,524,600
21 Apr 2020276.73278.04272.02273.04271.84126,385,700
20 Apr 2020282.61286.79281.35281.59280.36100,109,300
17 Apr 2020285.38287.30282.40286.64285.38146,684,800
16 Apr 2020279.15280.03275.76279.10277.88131,798,300
15 Apr 2020277.57283.94275.46277.76276.54121,775,000
14 Apr 2020280.98284.90275.51283.79282.55134,143,400
13 Apr 2020277.14277.51271.41275.66274.45114,839,100
09 Apr 2020277.58281.20275.47278.20276.98190,282,700
08 Apr 2020267.96276.00265.25274.03272.83153,774,500
07 Apr 2020274.21275.03264.89265.13263.97201,427,200
06 Apr 2020257.84267.00248.17264.86263.70188,061,200
03 Apr 2020250.76253.32245.22248.19247.10135,561,200
02 Apr 2020245.19252.68244.59251.83250.73177,660,400
01 Apr 2020247.98257.66243.90246.15245.07189,554,600
31 Mar 2020260.56263.33256.22257.75256.62194,881,100
30 Mar 2020255.70262.43253.53261.65260.50171,369,500
27 Mar 2020253.27260.81251.05253.42252.31224,341,200
26 Mar 2020249.52262.80249.05261.20260.06257,632,800
25 Mar 2020244.87256.35239.75246.79245.71299,430,300
24 Mar 2020234.42244.10233.80243.15242.08235,494,500
23 Mar 2020228.19229.68218.26222.95221.97326,025,200
20 Mar 2020242.53244.47228.50228.80227.80347,158,800
20 Mar 20201.406 Dividend
19 Mar 2020239.25247.38232.22240.51238.06289,322,000
18 Mar 2020236.25248.37228.02240.00237.55327,597,100
17 Mar 2020245.04256.17237.07252.80250.22262,070,500
16 Mar 2020241.18256.90237.36239.85237.40297,240,000
13 Mar 2020263.09271.48248.52269.32266.57329,566,100
12 Mar 2020256.00266.66247.68248.11245.58392,220,700
11 Mar 2020280.70281.94270.88274.36271.56255,316,300
10 Mar 2020284.64288.52273.50288.42285.48276,444,100
09 Mar 2020275.30284.19273.45274.23271.43309,417,300
06 Mar 2020293.15298.78290.23297.46294.43228,667,200
05 Mar 2020304.98308.47300.01302.46299.37186,366,800
04 Mar 2020306.12313.10303.33312.86309.67176,613,400
03 Mar 2020309.50313.84297.57300.24297.18300,139,100
02 Mar 2020298.21309.16294.46309.09305.94238,703,600
28 Feb 2020288.70297.89285.54296.26293.24385,764,000
27 Feb 2020305.46311.56297.51297.51294.47282,744,800
26 Feb 2020314.18318.11310.70311.50308.32194,773,800
25 Feb 2020323.94324.61311.69312.65309.46218,913,200
24 Feb 2020323.14333.56321.24322.42319.13161,088,400
21 Feb 2020335.47335.81332.58333.48330.08113,788,200
20 Feb 2020337.74338.64333.68336.95333.5174,163,400
*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