Singapore Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
29 Mar 2023------
28 Mar 2023395.77396.49393.69395.60395.6062,631,100
27 Mar 2023398.12398.92395.56396.49396.4974,010,400
24 Mar 2023391.84395.84389.40395.75395.75107,682,400
23 Mar 2023395.09399.29390.35393.17393.17119,351,300
22 Mar 2023398.73402.49392.07392.11392.11111,746,600
21 Mar 2023397.24399.41395.58398.91398.9191,524,200
20 Mar 2023390.80394.17390.07393.74393.7493,055,800
17 Mar 2023393.22394.40388.55389.99389.99140,047,400
16 Mar 2023386.82396.47386.29396.11396.11143,254,200
15 Mar 2023385.89389.49383.71389.28389.28172,996,900
14 Mar 2023390.50393.45387.05391.73391.73149,752,400
13 Mar 2023381.81390.39380.65385.36385.36157,790,000
10 Mar 2023390.99393.16384.32385.91385.91189,105,300
09 Mar 2023399.74401.48390.53391.56391.56111,945,300
08 Mar 2023398.39399.71396.59398.92398.9274,746,600
07 Mar 2023404.42404.67397.63398.27398.27108,310,600
06 Mar 2023405.05407.45404.01404.47404.4772,795,900
03 Mar 2023399.71404.45399.03404.19404.1990,038,300
02 Mar 2023392.68398.69392.33397.81397.8185,127,800
01 Mar 2023395.41396.69393.38394.74394.7499,706,800
28 Feb 2023397.23399.28396.15396.26396.2696,438,600
27 Feb 2023399.87401.29396.75397.73397.7380,444,700
24 Feb 2023395.42397.25393.64396.38396.38108,194,400
23 Feb 2023401.56402.20396.25400.66400.6696,242,400
22 Feb 2023399.52401.13397.02398.54398.5483,742,300
21 Feb 2023403.06404.16398.82399.09399.0982,655,900
17 Feb 2023406.06407.51404.05407.26407.2689,257,800
16 Feb 2023408.79412.91408.14408.28408.2876,431,500
15 Feb 2023410.35414.06409.47413.98413.9861,555,700
14 Feb 2023411.24415.05408.51412.64412.6488,389,300
13 Feb 2023408.72412.97408.24412.83412.8364,913,500
10 Feb 2023405.86408.44405.01408.04408.0470,769,700
09 Feb 2023414.41414.57405.81407.09407.0978,694,900
08 Feb 2023413.13414.53409.93410.65410.6576,227,500
07 Feb 2023408.87416.49407.57415.19415.1990,990,700
06 Feb 2023409.79411.29408.10409.83409.8360,295,300
03 Feb 2023411.59416.97411.09412.35412.3594,736,800
02 Feb 2023414.86418.31412.88416.78416.78101,654,500
01 Feb 2023405.21413.67402.35410.80410.80101,459,200
31 Jan 2023401.13406.53400.77406.48406.4886,811,800
30 Jan 2023402.80405.13400.28400.59400.5974,202,000
27 Jan 2023403.66408.16403.44405.68405.6868,346,200
26 Jan 2023403.13404.92400.03404.75404.7572,287,400
25 Jan 2023395.95400.70393.56400.35400.3584,800,300
24 Jan 2023398.88401.15397.64400.20400.2059,524,900
23 Jan 2023396.72402.65395.72400.63400.6384,178,800
20 Jan 2023390.10396.04388.38395.88395.8891,806,400
19 Jan 2023389.36391.08387.26388.64388.6486,958,900
18 Jan 2023399.01400.12391.28391.49391.4999,632,300
17 Jan 2023398.48400.23397.06397.77397.7762,677,300
13 Jan 2023393.62399.10393.34398.50398.5063,903,900
12 Jan 2023396.67398.49392.42396.96396.9690,157,700
11 Jan 2023392.23395.60391.38395.52395.5268,881,100
10 Jan 2023387.25390.65386.27390.58390.5865,358,100
09 Jan 2023390.37393.70387.67387.86387.8673,978,100
06 Jan 2023382.61389.25379.41388.08388.08104,189,600
05 Jan 2023381.72381.84378.76379.38379.3876,970,500
04 Jan 2023383.18385.88380.00383.76383.7685,934,100
03 Jan 2023384.37386.43377.83380.82380.8274,850,700
30 Dec 2022380.64382.58378.43382.43382.4384,022,200
29 Dec 2022379.63384.35379.08383.44383.4466,970,900
28 Dec 2022381.33383.39376.42376.66376.6670,911,500
27 Dec 2022382.79383.15379.65381.40381.4051,638,200
23 Dec 2022379.65383.06378.03382.91382.9159,857,300
22 Dec 2022383.05386.21374.77380.72380.72100,120,900
21 Dec 2022383.25387.41382.69386.23386.2378,167,400
20 Dec 2022379.23382.23377.85380.54380.5474,427,200
19 Dec 2022383.47383.82378.28380.02380.0279,878,100
16 Dec 2022385.18386.58381.04383.27383.27119,858,000
15 Dec 2022394.30395.25387.89389.63389.63117,705,900
14 Dec 2022401.61405.50396.31399.40399.40108,111,300
13 Dec 2022410.22410.49399.07401.97401.97123,782,500
12 Dec 2022394.11398.95393.41398.95398.9575,405,800
09 Dec 2022394.94397.62393.15393.28393.2881,447,700
08 Dec 2022395.14397.36393.27396.24396.2460,737,900
07 Dec 2022392.94395.64391.97393.16393.1665,927,900
06 Dec 2022399.42399.99391.64393.83393.8377,972,200
05 Dec 2022403.95404.93398.17399.59399.5977,289,800
02 Dec 2022402.25407.86402.14406.91406.9185,342,700
01 Dec 2022408.77410.00404.75407.38407.3876,398,200
30 Nov 2022395.49407.68393.48407.68407.68144,566,700
29 Nov 2022396.05397.30393.30395.23395.2352,310,000
28 Nov 2022399.09400.81395.11395.91395.9167,881,600
25 Nov 2022401.83402.91401.54402.33402.3330,545,400
23 Nov 2022399.55402.93399.31402.42402.4268,261,600
22 Nov 2022396.63400.07395.15399.90399.9060,429,000
21 Nov 2022394.64395.82392.66394.59394.5951,243,200
18 Nov 2022397.74397.81393.04396.03396.0392,922,500
17 Nov 2022390.46394.95390.14394.24394.2474,496,300
16 Nov 2022396.78397.78394.79395.45395.4568,508,500
15 Nov 2022401.15402.31394.49398.49398.4993,194,500
14 Nov 2022396.66400.18394.83395.12395.1271,903,500
11 Nov 2022395.59399.35393.61398.51398.5193,839,900
10 Nov 2022388.05395.04385.64394.69394.69141,455,800
09 Nov 2022379.93381.14373.61374.13374.1378,495,500
08 Nov 2022381.11385.12377.72382.00382.0084,641,100
07 Nov 2022377.71380.57375.53379.95379.9568,286,900
04 Nov 2022377.00378.87370.00376.35376.35103,505,200
03 Nov 2022371.47374.20368.79371.01371.0187,100,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...