SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2019314.12315.31314.11314.83314.8348,956,767
05 Dec 2019312.23312.25310.58312.02312.0240,709,000
04 Dec 2019310.70312.12310.32311.46311.4649,080,000
03 Dec 2019308.65309.64307.13309.55309.5573,941,700
02 Dec 2019314.59314.66311.17311.64311.6475,767,800
29 Nov 2019314.86315.13314.06314.31314.3136,592,700
27 Nov 2019314.61315.48314.37315.48315.4844,444,600
26 Nov 2019313.41314.28313.06314.08314.0837,569,000
25 Nov 2019311.98313.37311.98313.37313.3748,647,200
22 Nov 2019311.09311.24309.85310.96310.9644,850,200
21 Nov 2019310.89311.01309.39310.27310.2754,664,700
20 Nov 2019311.28311.85309.06310.77310.7779,406,200
19 Nov 2019312.68312.69311.22311.93311.9367,804,700
18 Nov 2019311.53312.28311.03312.02312.0249,228,000
15 Nov 2019311.02311.84310.26311.79311.7962,023,600
14 Nov 2019308.79309.64308.09309.55309.5551,219,900
13 Nov 2019307.91309.54307.66309.10309.1053,917,700
12 Nov 2019308.75309.99308.15309.00309.0046,484,600
11 Nov 2019307.42308.54307.27308.35308.3535,797,300
08 Nov 2019307.80309.00307.03308.94308.9449,032,100
07 Nov 2019308.57309.65307.66308.18308.1854,272,300
06 Nov 2019307.03307.40306.06307.10307.1046,487,100
05 Nov 2019307.59307.92306.71307.03307.0342,933,200
04 Nov 2019307.85308.00306.96307.37307.3760,606,900
01 Nov 2019304.92306.19304.74306.14306.1471,141,500
31 Oct 2019304.13304.13301.73303.33303.3369,053,800
30 Oct 2019303.43304.55301.99304.14304.1449,643,900
29 Oct 2019303.00304.23302.86303.21303.2144,284,900
28 Oct 2019302.94303.85302.91303.30303.3042,147,000
25 Oct 2019299.74302.20299.68301.60301.6045,205,400
24 Oct 2019300.91301.07299.46300.37300.3735,453,100
23 Oct 2019298.73299.94298.50299.88299.8834,352,200
22 Oct 2019300.58300.90298.91299.01299.0148,594,700
21 Oct 2019299.42300.21298.94299.99299.9939,048,600
18 Oct 2019298.69299.40297.03297.97297.9764,304,000
17 Oct 2019299.68300.24298.52299.28299.2845,736,600
16 Oct 2019298.37299.16297.92298.40298.4048,928,200
15 Oct 2019297.10299.70296.97298.88298.8846,754,500
14 Oct 2019295.93296.67295.57295.95295.9540,394,800
11 Oct 2019296.27298.74296.14296.28296.2898,720,400
10 Oct 2019291.18294.21291.00293.24293.2455,296,300
09 Oct 2019290.75292.30290.06291.27291.2762,359,400
08 Oct 2019291.04291.85288.49288.53288.5395,708,100
07 Oct 2019293.47295.26292.77293.08293.0859,610,500
04 Oct 2019291.14294.63291.08294.35294.3565,091,200
03 Oct 2019287.81290.45284.82290.42290.4285,278,800
02 Oct 2019291.50291.51286.64288.06288.06122,539,500
01 Oct 2019297.74298.46293.00293.24293.2488,242,400
30 Sep 2019295.97297.55295.92296.77296.7751,662,400
27 Sep 2019297.83297.95293.69295.40295.4084,746,600
26 Sep 2019297.63297.86295.45297.00297.0056,179,700
25 Sep 2019295.96298.11294.33297.62297.6271,854,000
24 Sep 2019299.41299.84294.81295.87295.8794,869,400
23 Sep 2019297.55299.00297.27298.21298.2143,476,800
20 Sep 2019300.36300.67297.41298.28298.2889,565,000
20 Sep 20191.384 Dividend
19 Sep 2019301.53302.63300.71301.08299.7076,560,500
18 Sep 2019300.49301.22298.24301.10299.7273,375,800
17 Sep 2019299.94301.02299.75300.92299.5441,475,500
16 Sep 2019299.84301.14299.45300.16298.7858,191,200
13 Sep 2019301.78302.17300.68301.09299.7162,104,800
12 Sep 2019301.25302.46300.41301.29299.9172,908,700
11 Sep 2019298.47300.34297.75300.25298.8768,821,100
10 Sep 2019297.36298.20295.97298.13296.7657,947,100
09 Sep 2019299.14299.24297.16298.20296.8351,260,300
06 Sep 2019298.17298.76297.42298.05296.6849,584,300
05 Sep 2019296.79298.83294.00297.82296.4583,258,100
04 Sep 2019293.14294.06292.31294.04292.6946,887,300
03 Sep 2019290.57291.58289.27290.74289.4069,101,400
30 Aug 2019294.22294.24291.42292.45291.1162,901,200
29 Aug 2019291.72293.16290.61292.58291.2457,899,400
28 Aug 2019286.14289.07285.25288.89287.5659,696,700
27 Aug 2019289.54289.95286.03286.87285.5566,668,900
26 Aug 2019287.27288.00285.58288.00286.6872,423,800
23 Aug 2019290.92292.76283.47284.85283.54149,161,500
22 Aug 2019293.23293.93290.40292.36291.0251,666,400
21 Aug 2019292.48292.86291.72292.45291.1149,524,700
20 Aug 2019291.77292.36289.95290.09288.7651,596,400
19 Aug 2019292.19293.08291.44292.33290.9953,571,800
16 Aug 2019286.48289.33284.71288.85287.5283,018,300
15 Aug 2019284.88285.64282.39284.65283.3499,556,600
14 Aug 2019288.07288.74283.76283.90282.59135,622,100
13 Aug 2019287.74294.15287.36292.55291.2194,299,800
12 Aug 2019289.96291.61287.02288.07286.7565,527,600
09 Aug 2019292.58293.24289.65291.62290.2893,730,000
08 Aug 2019289.62293.62289.01293.62292.2787,713,900
07 Aug 2019284.40288.82282.04287.97286.65140,572,300
06 Aug 2019285.91288.04284.28287.80286.48120,711,700
05 Aug 2019288.09288.21281.72283.82282.52178,745,400
02 Aug 2019293.85294.12290.90292.62291.27116,749,700
01 Aug 2019297.60300.87293.96294.84293.48142,646,600
31 Jul 2019300.99301.20295.20297.43296.06104,245,200
30 Jul 2019299.91301.17299.49300.72299.3445,849,000
29 Jul 2019301.88302.01300.85301.46300.0738,126,500
26 Jul 2019300.76302.23300.62302.01300.6245,084,100
25 Jul 2019300.94301.00299.11300.00298.6255,394,100
24 Jul 2019299.19301.44299.09301.44300.0547,213,200
23 Jul 2019299.14300.03298.22300.03298.6544,564,500
22 Jul 2019297.61298.50297.04297.90296.5343,638,100
19 Jul 2019300.04300.07296.98297.17295.8058,678,600
*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