UK markets closed

SPDR S&P 500 ETF (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
382.88-1.36 (-0.35%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 2021382.25384.13381.83382.88382.8852,136,931
21 Jan 2021384.49384.95383.25384.24384.2447,955,800
20 Jan 2021381.11384.79380.69383.89383.8961,836,100
19 Jan 2021378.34379.23376.75378.65378.6551,233,300
15 Jan 2021376.72377.58373.70375.70375.70107,046,400
14 Jan 2021380.59381.13378.10378.46378.4649,989,100
13 Jan 2021378.69380.86377.85379.79379.7945,303,600
12 Jan 2021378.89379.86376.36378.77378.7752,547,700
11 Jan 2021377.85380.58377.72378.69378.6951,176,700
08 Jan 2021380.59381.49377.10381.26381.2671,630,100
07 Jan 2021376.10379.90375.91379.10379.1068,766,800
06 Jan 2021369.71376.98369.12373.55373.55107,997,700
05 Jan 2021368.10372.50368.05371.33371.3366,426,200
04 Jan 2021375.31375.45364.82368.79368.79110,210,800
31 Dec 2020371.78374.66371.23373.88373.8878,469,000
30 Dec 2020372.34373.10371.57371.99371.9949,455,300
29 Dec 2020373.81374.00370.83371.46371.4653,680,500
28 Dec 2020371.74372.59371.07372.17372.1739,000,400
24 Dec 2020368.08369.03367.45369.00369.0026,457,900
23 Dec 2020368.28369.62367.22367.57367.5746,201,400
22 Dec 2020368.21368.33366.03367.24367.2447,949,000
21 Dec 2020364.97378.46362.03367.86367.8696,386,700
18 Dec 2020370.97371.15367.02369.18369.18136,542,300
18 Dec 20201.58 Dividend
17 Dec 2020371.94372.46371.05372.24370.6664,119,500
16 Dec 2020369.82371.16368.87370.17368.6058,420,500
15 Dec 2020367.40369.59365.92369.59368.0264,071,100
14 Dec 2020368.64369.80364.47364.66363.1169,216,200
11 Dec 2020364.90366.74363.26366.30364.7557,698,600
10 Dec 2020365.37367.86364.43366.73365.1757,735,400
09 Dec 2020370.88371.05365.95366.85365.2974,098,300
08 Dec 2020367.72370.78367.67370.17368.6042,458,900
07 Dec 2020369.02369.62367.72369.09367.5248,944,300
04 Dec 2020367.32369.85367.22369.85368.2850,749,900
03 Dec 2020366.68368.19365.50366.69365.1362,882,000
02 Dec 2020364.82366.96364.20366.79365.2345,927,000
01 Dec 2020365.57367.68364.93366.02364.4774,505,000
30 Nov 2020362.83363.12359.17362.06360.5283,872,700
27 Nov 2020363.84364.18362.58363.67362.1328,514,100
25 Nov 2020363.13363.16361.48362.66361.1245,330,900
24 Nov 2020360.21363.81359.29363.22361.6862,415,900
23 Nov 2020357.28358.82354.87357.46355.9463,230,600
20 Nov 2020357.50357.72355.25355.33353.8270,417,300
19 Nov 2020355.60358.18354.15357.78356.2659,940,900
18 Nov 2020360.91361.50356.24356.28354.7770,591,300
17 Nov 2020359.97361.92358.34360.62359.0966,111,000
16 Nov 2020360.98362.78359.59362.57361.0374,541,100
13 Nov 2020355.27358.90354.71358.10356.5862,892,200
12 Nov 2020355.58356.72351.26353.21351.7167,546,200
11 Nov 2020356.40357.56355.06356.67355.1658,649,000
10 Nov 2020353.49355.18350.51354.04352.5485,552,000
09 Nov 2020363.97364.38354.06354.56353.06172,304,200
06 Nov 2020349.93351.51347.65350.16348.6774,973,000
05 Nov 2020349.24352.19348.86350.24348.7582,039,700
04 Nov 2020340.86347.94339.59343.54342.08126,959,700
03 Nov 2020333.69338.25330.29336.03334.6093,294,200
02 Nov 2020330.20332.36327.24330.20328.8086,068,300
30 Oct 2020328.28329.69322.60326.54325.15120,287,300
29 Oct 2020326.91333.40325.09329.98328.5890,597,700
28 Oct 2020332.10338.25326.13326.66325.27127,094,300
27 Oct 2020339.76340.12337.99338.22336.7865,994,100
26 Oct 2020342.13342.98335.62339.39337.9591,473,000
23 Oct 2020345.93345.99343.13345.78344.3149,143,900
22 Oct 2020342.96345.24340.65344.61343.1555,399,300
21 Oct 2020343.33345.67342.40342.73341.2863,575,000
20 Oct 2020343.46346.88342.64343.38341.9260,051,900
19 Oct 2020348.65349.33341.04342.01340.5668,425,600
16 Oct 2020348.96350.75347.10347.29345.8289,501,900
15 Oct 2020343.71348.02343.13347.50346.0360,357,700
14 Oct 2020350.75351.93347.14347.93346.4557,958,700
13 Oct 2020352.28352.47349.09350.13348.6473,255,500
12 Oct 2020349.59354.02349.06352.43350.9380,388,500
09 Oct 2020345.56347.35344.89346.85345.3859,528,600
08 Oct 2020342.85343.85341.86343.78342.3245,242,500
07 Oct 2020338.12341.63338.09340.76339.3156,999,600
06 Oct 2020339.91342.17334.38334.93333.5190,128,900
05 Oct 2020336.06339.96336.01339.76338.3245,713,100
02 Oct 2020331.70337.01331.19333.84332.4289,431,100
01 Oct 2020337.69338.74335.01337.04335.6188,698,700
30 Sep 2020333.09338.29332.88334.89333.47104,081,100
29 Sep 2020333.97334.77331.62332.37330.9651,304,000
28 Sep 2020333.22334.96332.15334.19332.7764,584,600
25 Sep 2020322.58329.58321.64328.73327.3371,069,400
24 Sep 2020321.22326.80319.80323.50322.1376,681,300
23 Sep 2020330.90331.20322.10322.64321.2793,112,200
22 Sep 2020328.57330.90325.86330.30328.9063,612,100
21 Sep 2020325.70327.13321.73326.97325.5899,450,800
18 Sep 2020335.37335.49327.97330.65329.25105,877,900
18 Sep 20201.339 Dividend
17 Sep 2020333.56337.70332.99335.84333.0891,523,300
16 Sep 2020341.51343.06338.52338.82336.0482,096,000
15 Sep 2020341.12342.02338.47340.17337.3852,920,900
14 Sep 2020337.49340.38334.22338.46335.6865,605,700
11 Sep 2020335.82336.97331.00334.06331.3284,680,200
10 Sep 2020341.82342.53332.85333.89331.1590,569,500
09 Sep 2020337.55342.46336.61339.79337.0091,462,300
08 Sep 2020336.71342.64332.88333.21330.47114,465,300
04 Sep 2020346.13347.83334.87342.57339.76139,156,300
03 Sep 2020355.87356.38342.59345.39342.55148,011,100
02 Sep 2020354.67358.75353.43357.70354.7669,540,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...