Australia markets open in 3 hours 13 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
437.86+4.23 (+0.98%)
At close: 4:00PM EDT
438.03 +0.17 (0.04%)
After hours: 04:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2021436.05440.03433.75437.86437.8699,802,450
21 Sept 2021436.53437.91433.07433.63433.6392,526,100
20 Sept 2021434.88436.56428.86434.04434.04166,445,500
17 Sept 2021444.92445.37441.02441.40441.40118,220,200
17 Sept 20211.428 Dividend
16 Sept 2021447.32448.36444.02447.17445.7477,786,700
15 Sept 2021444.62448.41443.44447.88446.4578,792,200
14 Sept 2021448.12448.34443.22444.17442.7578,197,100
13 Sept 2021448.64448.92444.11446.58445.1583,738,600
10 Sept 2021451.04451.49445.31445.44444.0289,848,000
09 Sept 2021450.70452.57448.72448.98447.5557,970,400
08 Sept 2021450.89451.67448.86450.91449.4756,181,900
07 Sept 2021452.71452.81450.74451.46450.0251,671,500
03 Sept 2021451.98453.63451.55453.08451.6347,170,500
02 Sept 2021453.32454.05451.91453.19451.7442,501,000
01 Sept 2021452.56453.11451.55451.80450.3648,721,400
31 Aug 2021452.13452.49450.92451.56450.1259,300,200
30 Aug 2021450.97453.07450.71452.23450.7948,357,400
27 Aug 2021447.12450.65447.06450.25448.8177,201,900
26 Aug 2021448.61448.86446.16446.26444.8357,829,600
25 Aug 2021448.17449.46447.77448.91447.4840,529,700
24 Aug 2021447.97448.54447.42447.97446.5438,744,700
23 Aug 2021445.16448.23443.44447.26445.8354,973,000
20 Aug 2021440.23443.71439.71443.36441.9471,975,900
19 Aug 2021436.27441.14436.12439.86438.4692,812,200
18 Aug 2021442.96444.63438.92439.18437.7889,351,900
17 Aug 2021444.24444.96440.85444.04442.6292,673,900
16 Aug 2021444.53447.11442.87446.97445.5473,740,000
13 Aug 2021445.59445.94445.07445.92444.5039,388,300
12 Aug 2021443.62445.26442.66445.11443.6938,909,400
11 Aug 2021443.82443.88442.62443.78442.3644,034,300
10 Aug 2021442.61443.44441.88442.68441.2743,339,300
09 Aug 2021442.46442.80441.31442.13440.7241,222,600
06 Aug 2021442.10442.94441.80442.49441.0846,864,100
05 Aug 2021440.22441.85439.88441.76440.3538,969,700
04 Aug 2021439.78441.12438.73438.98437.5846,732,200
03 Aug 2021438.44441.28436.10441.15439.7458,053,900
02 Aug 2021440.34440.93437.21437.59436.1958,783,300
30 July 2021437.91440.06437.77438.51437.1168,890,600
29 July 2021439.82441.80439.81440.65439.2447,435,300
28 July 2021439.68440.30437.31438.83437.4352,472,400
27 July 2021439.91439.94435.99439.01437.6167,397,100
26 July 2021439.31441.03439.26441.02439.6143,719,200
23 July 2021437.52440.30436.79439.94438.5463,766,600
22 July 2021434.74435.72433.69435.46434.0747,878,500
21 July 2021432.34434.70431.01434.55433.1664,724,400
20 July 2021425.68432.42424.83431.06429.6899,608,200
19 July 2021426.19431.41421.97424.97423.61147,987,000
16 July 2021436.01436.06430.92431.34429.9675,874,700
15 July 2021434.81435.53432.72434.75433.3655,126,400
14 July 2021437.40437.92434.91436.24434.8564,130,400
13 July 2021436.24437.84435.31435.59434.2052,911,300
12 July 2021435.43437.35434.97437.08435.6852,889,600
09 July 2021432.53435.84430.71435.52434.1376,238,600
08 July 2021428.78431.73427.52430.92429.5497,595,200
07 July 2021433.66434.76431.51434.46433.0763,549,500
06 July 2021433.78434.01430.01432.93431.5568,710,400
02 July 2021431.67434.10430.52433.72432.3357,697,700
01 July 2021428.87430.60428.80430.43429.0653,441,000
30 June 2021427.21428.78427.18428.06426.6964,827,900
29 June 2021427.88428.56427.13427.70426.3335,970,500
28 June 2021427.17427.65425.89427.47426.1053,159,600
25 June 2021425.90427.09425.55426.61425.2558,129,500
24 June 2021424.89425.55424.62425.10423.7445,110,300
23 June 2021423.19424.05422.51422.60421.2549,445,400
22 June 2021420.85424.00420.08423.11421.7657,700,300
21 June 2021416.80421.06415.93420.86419.5272,822,000
18 June 2021417.09417.83414.70414.92413.60118,676,300
18 June 20211.376 Dividend
17 June 2021421.67423.02419.32421.97419.2590,949,700
16 June 2021424.63424.87419.92422.11419.3980,386,100
15 June 2021425.42425.46423.54424.48421.7451,508,500
14 June 2021424.43425.37423.10425.26422.5242,358,500
11 June 2021424.20424.43422.82424.31421.5845,570,800
10 June 2021422.96424.63421.55423.61420.8851,020,100
09 June 2021423.18423.26421.41421.65418.9348,436,300
08 June 2021423.11423.21420.32422.28419.5647,134,300
07 June 2021422.59422.78421.19422.19419.4751,555,000
04 June 2021420.75422.92418.84422.60419.8855,938,800
03 June 2021417.85419.99416.28418.77416.0758,138,800
02 June 2021420.37421.23419.29420.33417.6249,097,100
01 June 2021422.57422.72419.20419.67416.9754,216,600
28 May 2021420.97421.25419.79420.04417.3358,520,200
27 May 2021420.17420.72418.99419.29416.5956,707,700
26 May 2021418.87419.61417.76419.07416.3743,088,600
25 May 2021420.33420.71417.62418.24415.5457,451,400
24 May 2021417.34420.32417.08419.17416.4751,376,700
21 May 2021416.87418.20414.45414.94412.2776,578,700
20 May 2021411.80416.63411.67415.28412.6078,022,200
19 May 2021406.92411.05405.33410.86408.21106,467,100
18 May 2021415.80416.06411.77411.94409.2959,810,200
17 May 2021415.39416.39413.36415.52412.8465,129,200
14 May 2021413.21417.49413.18416.58413.9082,201,600
13 May 2021407.07412.35407.02410.28407.64106,394,000
12 May 2021411.23412.59404.00405.41402.80134,811,000
11 May 2021413.10415.27410.06414.21411.54116,888,000
10 May 2021422.50422.74417.81417.94415.2581,852,400
07 May 2021419.89422.82419.16422.12419.4067,733,800
06 May 2021415.83419.21413.68419.07416.3774,321,400
05 May 2021417.38417.63415.15415.75413.0760,162,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...