Yahoo

Mail

Singapore markets closed

Straits Times Index
3,190.71
-34.64(-1.07%)
S&P 500
3,923.68
-165.17(-4.04%)
Dow
31,490.07
-1,164.52(-3.57%)
Nasdaq
11,418.15
-566.37(-4.73%)
BTC-USD
28,971.28
-966.58(-3.23%)
CMC Crypto 200
643.44
-27.23(-4.06%)

COVID-19

Singapore wants to keep borders open even If variant emerges

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

391.86

-16.46

(-4.03%)

At close: 04:00PM EDT

386.29

-5.57

(-1.42%)

Pre-market:

05:53AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	403.50	403.80	390.55	391.86	391.86	117,323,500
17 May 2022	406.53	408.57	402.58	408.32	408.32	83,029,700
16 May 2022	399.98	403.97	397.60	400.09	400.09	78,622,400
13 May 2022	396.71	403.18	395.61	401.72	401.72	104,029,300
12 May 2022	389.37	395.80	385.15	392.34	392.34	125,090,800
11 May 2022	398.07	404.04	391.96	392.75	392.75	142,361,000
10 May 2022	404.49	406.08	394.82	399.09	399.09	132,497,200
09 May 2022	405.10	406.41	396.50	398.17	398.17	155,586,100
06 May 2022	411.10	414.80	405.73	411.34	411.34	151,671,300
05 May 2022	424.55	425.00	409.44	413.81	413.81	172,929,100
04 May 2022	417.08	429.66	413.71	429.06	429.06	144,247,900
03 May 2022	415.01	418.93	413.36	416.38	416.38	100,028,200
02 May 2022	412.07	415.92	405.02	414.48	414.48	158,312,500
29 Apr 2022	423.59	425.87	411.21	412.00	412.00	145,187,900
28 Apr 2022	422.29	429.64	417.60	427.81	427.81	105,449,100
27 Apr 2022	417.24	422.92	415.01	417.27	417.27	122,030,000
26 Apr 2022	425.83	426.04	416.07	416.10	416.10	103,996,300
25 Apr 2022	423.67	428.69	418.84	428.51	428.51	119,647,700
22 Apr 2022	436.91	438.08	425.44	426.04	426.04	132,471,800
21 Apr 2022	448.54	450.01	437.10	438.06	438.06	85,417,300
20 Apr 2022	446.92	447.57	443.48	444.71	444.71	65,224,400
19 Apr 2022	437.86	445.80	437.68	445.04	445.04	77,821,000
18 Apr 2022	436.81	439.75	435.61	437.97	437.97	66,002,500
14 Apr 2022	443.55	444.73	437.68	437.79	437.79	97,869,500
13 Apr 2022	438.03	444.11	437.84	443.31	443.31	74,070,400
12 Apr 2022	443.08	445.75	436.65	438.29	438.29	84,363,600
11 Apr 2022	444.11	445.00	439.39	439.92	439.92	89,770,500
08 Apr 2022	447.97	450.63	445.94	447.57	447.57	79,272,700
07 Apr 2022	445.59	450.69	443.53	448.77	448.77	78,097,200
06 Apr 2022	446.89	448.93	443.47	446.52	446.52	106,898,000
05 Apr 2022	455.22	457.83	449.82	451.03	451.03	74,214,500
04 Apr 2022	453.13	456.91	452.26	456.80	456.80	59,601,000
01 Apr 2022	453.31	453.46	449.14	452.92	452.92	89,048,800
31 Mar 2022	457.89	458.76	451.16	451.64	451.64	121,699,900
30 Mar 2022	460.34	461.20	456.47	458.70	458.70	79,666,900
29 Mar 2022	460.02	462.07	457.18	461.55	461.55	86,581,500
28 Mar 2022	452.06	455.91	450.06	455.91	455.91	68,529,800
25 Mar 2022	451.16	452.98	448.43	452.69	452.69	77,101,300
24 Mar 2022	445.94	450.50	444.76	450.49	450.49	64,736,900
23 Mar 2022	446.91	448.49	443.71	443.80	443.80	79,426,100
22 Mar 2022	445.86	450.58	445.86	449.59	449.59	74,650,400
21 Mar 2022	444.34	446.46	440.68	444.39	444.39	88,349,800
18 Mar 2022	438.00	444.86	437.22	444.52	444.52	106,345,500
18 Mar 2022	1.366 Dividend
17 Mar 2022	433.59	441.07	433.19	441.07	439.70	102,676,900
16 Mar 2022	429.89	435.68	424.80	435.62	434.27	144,954,800
15 Mar 2022	419.77	426.84	418.42	426.17	424.85	106,219,100
14 Mar 2022	420.89	424.55	415.79	417.00	415.71	95,729,200
11 Mar 2022	428.12	428.77	419.53	420.07	418.77	95,636,300
10 Mar 2022	422.52	426.43	420.44	425.48	424.16	93,972,700
09 Mar 2022	425.14	429.51	422.82	427.41	426.09	116,990,800
08 Mar 2022	419.62	427.21	415.12	416.25	414.96	164,772,700
07 Mar 2022	431.55	432.30	419.36	419.43	418.13	137,896,600
04 Mar 2022	431.75	433.37	427.88	432.17	430.83	113,978,200
03 Mar 2022	440.47	441.11	433.80	435.71	434.36	105,501,700
02 Mar 2022	432.37	439.72	431.57	437.89	436.53	117,726,500
01 Mar 2022	435.04	437.17	427.11	429.98	428.65	137,785,900
28 Feb 2022	432.03	438.20	430.70	436.63	435.28	145,615,000
25 Feb 2022	429.61	437.84	427.86	437.75	436.39	121,804,500
24 Feb 2022	411.02	428.76	410.64	428.30	426.97	213,942,900
23 Feb 2022	432.66	433.26	421.35	421.95	420.64	132,578,000
22 Feb 2022	431.89	435.50	425.86	429.57	428.24	124,391,800
18 Feb 2022	437.33	438.66	431.82	434.23	432.89	132,642,900
17 Feb 2022	443.22	446.57	436.42	437.06	435.71	102,259,100
16 Feb 2022	443.93	448.06	441.94	446.60	445.22	84,863,600
15 Feb 2022	443.73	446.28	443.18	446.10	444.72	88,482,700
14 Feb 2022	439.92	441.60	435.34	439.02	437.66	123,006,300
11 Feb 2022	449.41	451.61	438.94	440.46	439.10	153,214,600
10 Feb 2022	451.34	457.71	447.20	449.32	447.93	140,103,700
09 Feb 2022	455.22	457.88	455.01	457.54	456.12	92,589,900
08 Feb 2022	446.73	451.92	445.22	450.94	449.54	81,012,000
07 Feb 2022	449.51	450.99	445.85	447.26	445.87	84,472,900
04 Feb 2022	446.35	452.78	443.83	448.70	447.31	118,454,400
03 Feb 2022	450.95	452.97	445.71	446.60	445.22	118,024,400
02 Feb 2022	455.50	458.12	453.05	457.35	455.93	117,361,000
01 Feb 2022	450.68	453.63	446.94	452.95	451.55	123,155,400
31 Jan 2022	441.24	450.28	439.81	449.91	448.52	152,251,400
28 Jan 2022	432.68	442.00	427.82	441.95	440.58	164,457,400
27 Jan 2022	438.26	441.59	429.45	431.24	429.90	149,878,300
26 Jan 2022	440.72	444.04	428.86	433.38	432.04	186,391,100
25 Jan 2022	433.06	439.72	427.15	434.47	433.12	167,997,300
24 Jan 2022	432.03	440.38	420.76	439.84	438.48	251,783,900
21 Jan 2022	445.56	448.06	437.95	437.98	436.62	202,271,200
20 Jan 2022	453.75	458.74	444.50	446.75	445.37	122,379,700
19 Jan 2022	458.13	459.61	451.46	451.75	450.35	109,357,600
18 Jan 2022	459.74	459.96	455.31	456.49	455.08	109,709,100
14 Jan 2022	461.19	465.09	459.90	464.72	463.28	95,890,900
13 Jan 2022	472.19	472.88	463.44	464.53	463.09	91,173,100
12 Jan 2022	471.59	473.20	468.94	471.02	469.56	67,605,400
11 Jan 2022	465.23	469.85	462.05	469.75	468.30	74,303,100
10 Jan 2022	462.70	465.74	456.60	465.51	464.07	119,362,000
07 Jan 2022	467.95	469.20	464.65	466.09	464.65	85,111,600
06 Jan 2022	467.89	470.82	465.43	467.94	466.49	86,858,900
05 Jan 2022	477.16	477.98	468.28	468.38	466.93	104,538,900
04 Jan 2022	479.22	479.98	475.58	477.55	476.07	71,178,700
03 Jan 2022	476.30	477.85	473.85	477.71	476.23	72,668,200
31 Dec 2021	475.64	476.86	474.67	474.96	473.49	65,237,400
30 Dec 2021	477.93	479.00	475.67	476.16	474.69	55,329,000
29 Dec 2021	476.98	478.56	475.92	477.48	476.00	54,503,000
28 Dec 2021	477.72	478.81	476.06	476.87	475.39	47,274,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,190.71-34.64(-1.07%)

S&P 5003,923.68-165.17(-4.04%)

Dow31,490.07-1,164.52(-3.57%)

Nasdaq11,418.15-566.37(-4.73%)

BTC-USD28,971.28-966.58(-3.23%)

CMC Crypto 200643.44-27.23(-4.06%)

Singapore wants to keep borders open even If variant emerges

SPDR S&P 500 ETF Trust (SPY)

Straits Times Index
3,190.71
-34.64(-1.07%)

S&P 500
3,923.68
-165.17(-4.04%)

Dow
31,490.07
-1,164.52(-3.57%)

Nasdaq
11,418.15
-566.37(-4.73%)

BTC-USD
28,971.28
-966.58(-3.23%)

CMC Crypto 200
643.44
-27.23(-4.06%)