Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
510.85-7.15 (-1.38%)
At close: 04:00PM EDT
509.98 -0.87 (-0.17%)
After hours: 07:59PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024514.37515.82509.08510.85510.8592,469,100
11 Apr 2024515.68519.48512.08518.00518.0070,099,000
10 Apr 2024513.48516.16512.09514.12514.1282,652,800
09 Apr 2024520.50520.75514.35519.32519.3268,124,400
08 Apr 2024519.15520.18517.89518.72518.7248,401,800
05 Apr 2024514.46520.44514.01518.43518.4374,482,100
04 Apr 2024523.52523.87512.76513.07513.0796,858,100
03 Apr 2024517.72520.95517.67519.41519.4159,155,800
02 Apr 2024518.24518.98516.48518.84518.8474,230,300
01 Apr 2024523.83524.38520.97522.16522.1662,477,500
28 Mar 2024523.21524.61522.78523.07523.0796,294,900
27 Mar 2024521.71523.21519.49523.17523.1782,999,800
26 Mar 2024521.23521.58518.40518.81518.8165,463,700
25 Mar 2024519.80520.95519.61519.77519.7748,512,100
22 Mar 2024522.11522.61520.97521.21521.2179,023,000
21 Mar 2024523.39524.11521.91522.20522.2060,256,100
20 Mar 2024515.77520.62515.08520.48520.4869,594,600
19 Mar 2024512.15516.00511.12515.71515.7160,755,300
18 Mar 2024514.00515.48512.44512.86512.8688,893,300
15 Mar 2024510.21511.70508.12509.83509.83107,585,800
15 Mar 20241.595 Dividend
14 Mar 2024516.97517.13511.82514.95513.35110,171,800
13 Mar 2024517.11517.29514.49515.97514.3755,104,100
12 Mar 2024513.45517.38510.86516.78515.1873,114,400
11 Mar 2024510.48511.88508.50511.28509.7062,557,200
08 Mar 2024515.46518.22511.13511.72510.1386,425,500
07 Mar 2024513.14515.89509.81514.81513.2258,652,100
06 Mar 2024510.55512.07508.42509.75508.1768,382,400
05 Mar 2024510.24510.70504.91507.18505.6172,855,600
04 Mar 2024512.03514.20512.00512.30510.7149,799,300
01 Mar 2024508.98513.29508.56512.85511.2676,805,900
29 Feb 2024508.07509.74505.35508.08506.5183,924,800
28 Feb 2024505.33506.86504.96506.26504.6956,506,600
27 Feb 2024506.70507.16504.75506.93505.3648,854,500
26 Feb 2024508.30508.75505.86505.99504.4250,386,700
23 Feb 2024509.27510.13507.10507.85506.2861,321,800
22 Feb 2024504.01508.49503.02507.50505.9376,402,500
21 Feb 2024495.42497.37493.56497.21495.6759,603,800
20 Feb 2024497.72498.41494.45496.76495.2271,736,700
16 Feb 2024501.70502.87498.75499.51497.9675,461,200
15 Feb 2024499.29502.20498.80502.01500.4661,683,000
14 Feb 2024496.79499.07494.40498.57497.0368,387,800
13 Feb 2024494.53497.09490.72494.08492.55113,099,200
12 Feb 2024501.17503.50500.24500.98499.4356,502,300
09 Feb 2024498.84501.65498.49501.20499.6563,979,400
08 Feb 2024498.10498.71497.26498.32496.7852,343,600
07 Feb 2024496.29498.53495.36498.10496.5670,556,500
06 Feb 2024493.52494.32492.05493.98492.4555,918,600
05 Feb 2024493.70494.38490.23492.55491.0275,757,100
02 Feb 2024489.65496.05489.30494.35492.8299,147,700
01 Feb 2024484.63489.23483.80489.20487.6891,891,600
31 Jan 2024488.62489.08482.86482.88481.38126,011,100
30 Jan 2024490.56491.62490.11490.89489.3758,618,400
29 Jan 2024487.73491.42487.17491.27489.7561,322,800
26 Jan 2024487.59489.12486.54487.41485.9076,641,600
25 Jan 2024487.58488.31485.39488.03486.5272,525,000
24 Jan 2024487.81488.77484.88485.39483.8981,765,000
23 Jan 2024484.01485.11482.89484.86483.3649,945,300
22 Jan 2024484.01485.22482.78483.45481.9575,844,900
19 Jan 2024477.65482.72476.54482.43480.94110,733,300
18 Jan 2024474.01477.06472.42476.49475.0191,856,200
17 Jan 2024471.82472.79469.87472.29470.8368,843,900
16 Jan 2024475.26476.61473.06474.93473.4685,014,900
12 Jan 2024477.84478.60475.23476.68475.2057,944,000
11 Jan 2024477.59478.12472.26476.35474.8777,940,700
10 Jan 2024474.16477.45473.87476.56475.0867,310,600
09 Jan 2024471.87474.93471.35473.88472.4165,931,400
08 Jan 2024468.43474.75468.30474.60473.1374,879,100
05 Jan 2024467.49470.44466.43467.92466.4786,060,800
04 Jan 2024468.30470.96467.05467.28465.8384,232,200
03 Jan 2024470.43471.19468.17468.79467.34103,585,900
02 Jan 2024472.16473.67470.49472.65471.19123,623,700
29 Dec 2023476.49477.03473.30475.31473.84122,234,100
28 Dec 2023476.88477.55476.26476.69475.2177,158,100
27 Dec 2023475.44476.66474.89476.51475.0368,000,300
26 Dec 2023474.07476.58473.99475.65474.1855,387,000
22 Dec 2023473.86475.38471.70473.65472.1867,126,600
21 Dec 2023471.33472.98468.84472.70471.2486,667,500
20 Dec 2023473.96475.90467.82468.26466.81102,921,000
19 Dec 2023472.53474.92472.45474.84473.3755,761,800
18 Dec 2023470.98472.98469.89471.97470.5170,375,300
15 Dec 2023469.49470.70467.43469.33467.88141,319,300
15 Dec 20231.906 Dividend
14 Dec 2023472.50473.73469.25472.01468.65119,026,000
13 Dec 2023464.49470.76464.12470.50467.1593,278,000
12 Dec 2023461.63464.20460.60464.10460.7968,327,600
11 Dec 2023459.69462.17459.47461.99458.7065,002,200
08 Dec 2023457.46460.75457.21460.20456.9283,080,900
07 Dec 2023456.91458.90456.29458.23454.9766,995,400
06 Dec 2023458.81458.84454.31454.76451.5269,124,700
05 Dec 2023455.26457.59454.87456.60453.3569,793,500
04 Dec 2023455.60459.12454.34456.69453.4472,430,900
01 Dec 2023455.77459.65455.16459.10455.8389,097,900
30 Nov 2023455.48456.76453.34456.40453.1579,752,700
29 Nov 2023457.15458.32454.20454.61451.3763,146,000
28 Nov 2023454.08456.27453.50454.93451.6962,115,000
27 Nov 2023454.65455.49454.08454.48451.2450,506,000
24 Nov 2023455.07455.50454.73455.30452.0629,737,400
22 Nov 2023454.98456.38453.89455.02451.7859,394,900
21 Nov 2023453.18454.13451.96453.27450.0449,244,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...