Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,262.54
+7.00(+0.22%)
S&P 500
3,971.27
-6.26(-0.16%)
Dow
32,394.25
-37.83(-0.12%)
Nasdaq
11,716.08
-52.76(-0.45%)
BTC-USD
28,290.65
+1,445.81(+5.39%)
CMC Crypto 200
617.70
+375.02(+154.53%)

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

395.60

-0.89

(-0.22%)

At close: 04:00PM EDT

399.04

+3.44

(+0.87%)

Pre-market:

07:21AM EDT

Time period:

29 Mar 2022 - 29 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	395.77	396.49	393.69	395.60	395.60	62,631,100
27 Mar 2023	398.12	398.92	395.56	396.49	396.49	74,010,400
24 Mar 2023	391.84	395.84	389.40	395.75	395.75	107,682,400
23 Mar 2023	395.09	399.29	390.35	393.17	393.17	119,351,300
22 Mar 2023	398.73	402.49	392.07	392.11	392.11	111,746,600
21 Mar 2023	397.24	399.41	395.58	398.91	398.91	91,524,200
20 Mar 2023	390.80	394.17	390.07	393.74	393.74	93,055,800
17 Mar 2023	393.22	394.40	388.55	389.99	389.99	140,047,400
16 Mar 2023	386.82	396.47	386.29	396.11	396.11	143,254,200
15 Mar 2023	385.89	389.49	383.71	389.28	389.28	172,996,900
14 Mar 2023	390.50	393.45	387.05	391.73	391.73	149,752,400
13 Mar 2023	381.81	390.39	380.65	385.36	385.36	157,790,000
10 Mar 2023	390.99	393.16	384.32	385.91	385.91	189,105,300
09 Mar 2023	399.74	401.48	390.53	391.56	391.56	111,945,300
08 Mar 2023	398.39	399.71	396.59	398.92	398.92	74,746,600
07 Mar 2023	404.42	404.67	397.63	398.27	398.27	108,310,600
06 Mar 2023	405.05	407.45	404.01	404.47	404.47	72,795,900
03 Mar 2023	399.71	404.45	399.03	404.19	404.19	90,038,300
02 Mar 2023	392.68	398.69	392.33	397.81	397.81	85,127,800
01 Mar 2023	395.41	396.69	393.38	394.74	394.74	99,706,800
28 Feb 2023	397.23	399.28	396.15	396.26	396.26	96,438,600
27 Feb 2023	399.87	401.29	396.75	397.73	397.73	80,444,700
24 Feb 2023	395.42	397.25	393.64	396.38	396.38	108,194,400
23 Feb 2023	401.56	402.20	396.25	400.66	400.66	96,242,400
22 Feb 2023	399.52	401.13	397.02	398.54	398.54	83,742,300
21 Feb 2023	403.06	404.16	398.82	399.09	399.09	82,655,900
17 Feb 2023	406.06	407.51	404.05	407.26	407.26	89,257,800
16 Feb 2023	408.79	412.91	408.14	408.28	408.28	76,431,500
15 Feb 2023	410.35	414.06	409.47	413.98	413.98	61,555,700
14 Feb 2023	411.24	415.05	408.51	412.64	412.64	88,389,300
13 Feb 2023	408.72	412.97	408.24	412.83	412.83	64,913,500
10 Feb 2023	405.86	408.44	405.01	408.04	408.04	70,769,700
09 Feb 2023	414.41	414.57	405.81	407.09	407.09	78,694,900
08 Feb 2023	413.13	414.53	409.93	410.65	410.65	76,227,500
07 Feb 2023	408.87	416.49	407.57	415.19	415.19	90,990,700
06 Feb 2023	409.79	411.29	408.10	409.83	409.83	60,295,300
03 Feb 2023	411.59	416.97	411.09	412.35	412.35	94,736,800
02 Feb 2023	414.86	418.31	412.88	416.78	416.78	101,654,500
01 Feb 2023	405.21	413.67	402.35	410.80	410.80	101,459,200
31 Jan 2023	401.13	406.53	400.77	406.48	406.48	86,811,800
30 Jan 2023	402.80	405.13	400.28	400.59	400.59	74,202,000
27 Jan 2023	403.66	408.16	403.44	405.68	405.68	68,346,200
26 Jan 2023	403.13	404.92	400.03	404.75	404.75	72,287,400
25 Jan 2023	395.95	400.70	393.56	400.35	400.35	84,800,300
24 Jan 2023	398.88	401.15	397.64	400.20	400.20	59,524,900
23 Jan 2023	396.72	402.65	395.72	400.63	400.63	84,178,800
20 Jan 2023	390.10	396.04	388.38	395.88	395.88	91,806,400
19 Jan 2023	389.36	391.08	387.26	388.64	388.64	86,958,900
18 Jan 2023	399.01	400.12	391.28	391.49	391.49	99,632,300
17 Jan 2023	398.48	400.23	397.06	397.77	397.77	62,677,300
13 Jan 2023	393.62	399.10	393.34	398.50	398.50	63,903,900
12 Jan 2023	396.67	398.49	392.42	396.96	396.96	90,157,700
11 Jan 2023	392.23	395.60	391.38	395.52	395.52	68,881,100
10 Jan 2023	387.25	390.65	386.27	390.58	390.58	65,358,100
09 Jan 2023	390.37	393.70	387.67	387.86	387.86	73,978,100
06 Jan 2023	382.61	389.25	379.41	388.08	388.08	104,189,600
05 Jan 2023	381.72	381.84	378.76	379.38	379.38	76,970,500
04 Jan 2023	383.18	385.88	380.00	383.76	383.76	85,934,100
03 Jan 2023	384.37	386.43	377.83	380.82	380.82	74,850,700
30 Dec 2022	380.64	382.58	378.43	382.43	382.43	84,022,200
29 Dec 2022	379.63	384.35	379.08	383.44	383.44	66,970,900
28 Dec 2022	381.33	383.39	376.42	376.66	376.66	70,911,500
27 Dec 2022	382.79	383.15	379.65	381.40	381.40	51,638,200
23 Dec 2022	379.65	383.06	378.03	382.91	382.91	59,857,300
22 Dec 2022	383.05	386.21	374.77	380.72	380.72	100,120,900
21 Dec 2022	383.25	387.41	382.69	386.23	386.23	78,167,400
20 Dec 2022	379.23	382.23	377.85	380.54	380.54	74,427,200
19 Dec 2022	383.47	383.82	378.28	380.02	380.02	79,878,100
16 Dec 2022	385.18	386.58	381.04	383.27	383.27	119,858,000
15 Dec 2022	394.30	395.25	387.89	389.63	389.63	117,705,900
14 Dec 2022	401.61	405.50	396.31	399.40	399.40	108,111,300
13 Dec 2022	410.22	410.49	399.07	401.97	401.97	123,782,500
12 Dec 2022	394.11	398.95	393.41	398.95	398.95	75,405,800
09 Dec 2022	394.94	397.62	393.15	393.28	393.28	81,447,700
08 Dec 2022	395.14	397.36	393.27	396.24	396.24	60,737,900
07 Dec 2022	392.94	395.64	391.97	393.16	393.16	65,927,900
06 Dec 2022	399.42	399.99	391.64	393.83	393.83	77,972,200
05 Dec 2022	403.95	404.93	398.17	399.59	399.59	77,289,800
02 Dec 2022	402.25	407.86	402.14	406.91	406.91	85,342,700
01 Dec 2022	408.77	410.00	404.75	407.38	407.38	76,398,200
30 Nov 2022	395.49	407.68	393.48	407.68	407.68	144,566,700
29 Nov 2022	396.05	397.30	393.30	395.23	395.23	52,310,000
28 Nov 2022	399.09	400.81	395.11	395.91	395.91	67,881,600
25 Nov 2022	401.83	402.91	401.54	402.33	402.33	30,545,400
23 Nov 2022	399.55	402.93	399.31	402.42	402.42	68,261,600
22 Nov 2022	396.63	400.07	395.15	399.90	399.90	60,429,000
21 Nov 2022	394.64	395.82	392.66	394.59	394.59	51,243,200
18 Nov 2022	397.74	397.81	393.04	396.03	396.03	92,922,500
17 Nov 2022	390.46	394.95	390.14	394.24	394.24	74,496,300
16 Nov 2022	396.78	397.78	394.79	395.45	395.45	68,508,500
15 Nov 2022	401.15	402.31	394.49	398.49	398.49	93,194,500
14 Nov 2022	396.66	400.18	394.83	395.12	395.12	71,903,500
11 Nov 2022	395.59	399.35	393.61	398.51	398.51	93,839,900
10 Nov 2022	388.05	395.04	385.64	394.69	394.69	141,455,800
09 Nov 2022	379.93	381.14	373.61	374.13	374.13	78,495,500
08 Nov 2022	381.11	385.12	377.72	382.00	382.00	84,641,100
07 Nov 2022	377.71	380.57	375.53	379.95	379.95	68,286,900
04 Nov 2022	377.00	378.87	370.00	376.35	376.35	103,505,200
03 Nov 2022	371.47	374.20	368.79	371.01	371.01	87,100,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,262.54+7.00(+0.22%)

S&P 5003,971.27-6.26(-0.16%)

Dow32,394.25-37.83(-0.12%)

Nasdaq11,716.08-52.76(-0.45%)

BTC-USD28,290.65+1,445.81(+5.39%)

CMC Crypto 200617.70+375.02(+154.53%)

SPDR S&P 500 ETF Trust (SPY)

Straits Times Index
3,262.54
+7.00(+0.22%)

S&P 500
3,971.27
-6.26(-0.16%)

Dow
32,394.25
-37.83(-0.12%)

Nasdaq
11,716.08
-52.76(-0.45%)

BTC-USD
28,290.65
+1,445.81(+5.39%)

CMC Crypto 200
617.70
+375.02(+154.53%)