Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
396.43+0.52 (+0.13%)
As of 10:25AM EST. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2022396.05396.71395.24396.43396.439,623,428
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 2022397.74397.81393.04396.03396.0392,783,500
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 2022395.59399.35393.61398.51398.5193,758,600
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 2022377.00378.87370.00376.35376.35103,449,600
03 Nov 2022371.47374.20368.79371.01371.0187,100,100
02 Nov 2022383.90388.63374.76374.87374.87126,990,400
01 Nov 2022390.14390.39383.29384.52384.5285,407,600
31 Oct 2022386.44388.40385.26386.21386.2196,631,300
28 Oct 2022379.87389.52379.68389.02389.02100,302,000
27 Oct 2022383.07385.00379.33379.98379.9881,971,800
26 Oct 2022381.62387.58381.35382.02382.02104,087,300
25 Oct 2022378.79385.25378.67384.92384.9278,846,300
24 Oct 2022375.89380.06373.11378.87378.8785,436,900
21 Oct 2022365.12374.80363.54374.29374.29131,038,400
20 Oct 2022368.03372.67364.61365.41365.4188,283,100
19 Oct 2022368.99371.85365.55368.50368.5079,746,900
18 Oct 2022375.13375.45367.52371.13371.1397,162,900
17 Oct 2022364.01367.98357.28366.82366.8293,168,200
14 Oct 2022368.55370.26356.96357.63357.63123,737,000
13 Oct 2022349.21367.51348.11365.97365.97147,254,500
12 Oct 2022358.17359.82356.30356.56356.5676,991,800
11 Oct 2022358.24363.03355.71357.74357.7492,482,800
10 Oct 2022363.96364.21357.67360.02360.0276,042,800
07 Oct 2022368.97373.29360.94362.79362.79107,789,500
06 Oct 2022375.62378.72372.68373.20373.2082,333,500
05 Oct 2022373.39379.46370.95377.09377.0988,065,700
04 Oct 2022372.40378.00366.57377.97377.97103,602,800
03 Oct 2022361.08368.55359.21366.61366.6189,756,500
30 Sept 2022361.80365.91357.04357.18357.18153,711,200
29 Sept 2022366.81367.11359.70362.79362.79112,952,300
28 Sept 2022364.38372.30362.60370.53370.53110,802,200
27 Sept 2022368.02370.40360.87363.38363.38108,294,100
26 Sept 2022366.41370.21363.03364.31364.3192,581,200
23 Sept 2022370.58370.62363.29367.95367.95122,346,900
22 Sept 2022376.58378.30373.44374.22374.2289,472,600
21 Sept 2022386.11389.31377.38377.39377.39106,746,600
20 Sept 2022385.06386.12381.20384.09384.0977,274,900
19 Sept 2022382.26388.55382.18388.55388.5573,278,500
16 Sept 2022384.14386.25382.11385.56385.56103,084,800
16 Sept 20221.596 Dividend
15 Sept 2022392.96395.96388.78390.12388.5287,633,800
14 Sept 2022394.47396.20391.12394.60392.9985,023,700
13 Sept 2022401.83403.10391.92393.10391.49122,947,100
12 Sept 2022408.78411.73408.46410.97409.2969,256,300
09 Sept 2022402.74407.51402.46406.60404.9476,706,900
08 Sept 2022395.39400.86394.12400.38398.7480,821,700
07 Sept 2022390.43398.59390.20397.78396.1570,964,200
06 Sept 2022393.13394.12388.42390.76389.1676,637,400
02 Sept 2022400.28401.56390.33392.24390.6499,632,100
01 Sept 2022392.89396.78390.04396.42394.8078,740,100
31 Aug 2022399.93401.24395.04395.18393.5676,029,700
30 Aug 2022403.85404.10396.00398.21396.5885,652,400
29 Aug 2022402.20405.84401.20402.63400.9865,370,800
26 Aug 2022419.39419.96405.25405.31403.65103,087,000
25 Aug 2022415.24419.56414.09419.51417.7950,942,300
24 Aug 2022412.11415.11411.39413.67411.9849,177,800
23 Aug 2022412.90415.42411.77412.35410.6649,105,200
22 Aug 2022417.05417.23412.40413.35411.6677,695,600
19 Aug 2022424.98425.26421.22422.14420.4168,016,900
18 Aug 2022426.86428.61425.50427.89426.1449,023,200
17 Aug 2022425.91429.50424.54426.65424.9063,563,400
16 Aug 2022427.73431.73426.88429.70427.9459,289,000
15 Aug 2022424.77429.41424.71428.86427.1154,048,300
12 Aug 2022422.03427.21421.03427.10425.3561,694,500
11 Aug 2022422.99424.95419.21419.99418.2759,489,700
10 Aug 2022418.78420.14416.72419.99418.2768,665,700
09 Aug 2022412.22412.75410.22411.35409.6744,931,800
08 Aug 2022415.25417.62411.83412.99411.3053,886,100
05 Aug 2022409.66414.15409.60413.47411.7856,814,900
04 Aug 2022414.37415.09412.44414.17412.4845,656,600
03 Aug 2022410.30415.68410.00414.45412.7567,820,600
02 Aug 2022409.12413.00406.82408.06406.3963,435,400
01 Aug 2022409.15413.41408.40410.77409.0969,997,500
29 Jul 2022407.58413.03406.77411.99410.3087,003,700
28 Jul 2022401.89406.80398.15406.07404.4173,966,600
27 Jul 2022394.36402.88394.05401.04399.4082,342,100
26 Jul 2022393.84394.06389.95390.89389.2952,946,400
25 Jul 2022395.75396.47393.21395.57393.9553,631,500
22 Jul 2022398.92400.18392.75395.09393.4772,197,300
21 Jul 2022394.16398.84391.63398.79397.1664,903,900
20 Jul 2022392.47396.26391.03394.77393.1571,843,800
19 Jul 2022386.08392.87385.39392.27390.6778,506,000
18 Jul 2022388.38389.09380.66381.95380.3963,203,600
15 Jul 2022382.55385.25380.54385.13383.5579,060,400
14 Jul 2022373.61379.05371.04377.91376.3689,704,800
13 Jul 2022375.10381.92374.66378.83377.2884,224,600
12 Jul 2022383.65386.16378.99380.83379.2762,219,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...