Yahoo

Mail

Singapore markets close in 18 minutes

Straits Times Index
3,222.57
+15.58(+0.49%)
Nikkei
31,857.62
-14.90(-0.05%)
Hang Seng
17,809.66
+436.63(+2.51%)
FTSE 100
7,641.78
+39.93(+0.53%)
Bitcoin USD
27,065.12
+658.95(+2.50%)
CMC Crypto 200
583.09
+18.30(+3.24%)

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

428.52

+2.47

(+0.58%)

At close: 04:00PM EDT

430.60

+2.08

(+0.49%)

Pre-market:

04:42AM EDT

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	425.48	430.25	424.87	428.52	428.52	92,143,600
27 Sept 2023	427.09	427.67	422.29	426.05	426.05	104,705,800
26 Sept 2023	429.09	429.82	425.02	425.88	425.88	96,168,400
25 Sept 2023	429.17	432.27	428.72	432.23	432.23	70,874,500
22 Sept 2023	432.45	434.10	429.99	430.42	430.42	100,757,900
21 Sept 2023	435.70	435.97	431.23	431.39	431.39	103,976,100
20 Sept 2023	444.01	444.44	438.43	438.64	438.64	82,562,600
19 Sept 2023	442.68	443.29	439.94	442.71	442.71	66,514,600
18 Sept 2023	443.05	444.97	442.56	443.63	443.63	55,752,200
15 Sept 2023	447.14	447.48	442.92	443.37	443.37	111,761,400
15 Sept 2023	1.583 Dividend
14 Sept 2023	449.07	451.08	447.72	450.36	448.78	83,430,800
13 Sept 2023	446.22	447.71	445.08	446.51	444.94	60,199,300
12 Sept 2023	446.95	448.53	445.39	445.99	444.42	67,565,400
11 Sept 2023	448.24	448.77	446.47	448.45	446.87	60,180,100
08 Sept 2023	444.90	447.11	444.53	445.52	443.95	61,659,700
07 Sept 2023	443.11	445.55	442.75	444.85	443.29	70,355,400
06 Sept 2023	448.40	448.51	443.81	446.22	444.65	70,758,500
05 Sept 2023	450.73	451.06	449.17	449.24	447.66	55,166,200
01 Sept 2023	453.17	453.67	449.68	451.19	449.60	58,875,700
31 Aug 2023	451.65	452.83	450.16	450.35	448.77	66,084,600
30 Aug 2023	449.51	451.67	448.78	451.01	449.42	69,053,900
29 Aug 2023	442.65	449.45	442.46	449.16	447.58	83,081,900
28 Aug 2023	442.24	443.40	439.97	442.76	441.20	61,595,400
25 Aug 2023	438.68	441.30	435.00	439.97	438.42	102,325,100
24 Aug 2023	444.69	445.22	436.86	436.89	435.35	88,517,300
23 Aug 2023	439.25	443.67	439.10	443.03	441.47	68,441,000
22 Aug 2023	441.18	441.18	437.57	438.15	436.61	65,062,900
21 Aug 2023	437.55	440.11	435.32	439.34	437.80	68,719,000
18 Aug 2023	433.37	437.57	433.01	436.50	434.97	98,758,400
17 Aug 2023	441.16	441.43	435.75	436.29	434.76	95,711,300
16 Aug 2023	442.46	444.18	439.53	439.64	438.09	80,107,200
15 Aug 2023	446.27	446.64	442.30	442.89	441.33	75,707,500
14 Aug 2023	444.70	448.11	444.38	448.11	446.53	47,867,400
11 Aug 2023	443.97	446.70	443.35	445.65	444.08	68,664,600
10 Aug 2023	448.19	451.70	444.70	445.91	444.34	93,005,500
09 Aug 2023	449.03	449.20	444.96	445.75	444.18	78,789,600
08 Aug 2023	448.08	450.70	445.27	448.75	447.17	71,361,300
07 Aug 2023	448.71	450.87	447.99	450.71	449.13	58,357,500
04 Aug 2023	450.72	452.90	446.27	446.81	445.24	100,052,300
03 Aug 2023	448.04	450.79	447.37	448.84	447.26	64,276,100
02 Aug 2023	453.25	453.52	449.35	450.13	448.55	93,933,400
01 Aug 2023	456.27	457.25	455.49	456.48	454.88	55,291,500
31 Jul 2023	457.41	458.16	456.05	457.79	456.18	62,040,400
28 Jul 2023	455.88	457.78	452.49	456.92	455.31	80,011,800
27 Jul 2023	459.02	459.44	451.55	452.49	450.90	92,194,400
26 Jul 2023	454.47	456.99	453.38	455.51	453.91	71,052,900
25 Jul 2023	453.92	456.74	453.87	455.44	453.84	55,191,200
24 Jul 2023	453.37	455.04	452.30	454.20	452.60	54,023,400
21 Jul 2023	453.96	454.17	452.17	452.18	450.59	71,245,400
20 Jul 2023	454.17	455.10	451.44	452.18	450.59	70,591,600
19 Jul 2023	455.01	456.43	454.11	455.20	453.60	65,891,700
18 Jul 2023	450.50	454.86	450.05	454.19	452.59	80,744,400
17 Jul 2023	449.13	451.93	449.08	450.84	449.26	52,680,200
14 Jul 2023	450.48	451.36	448.49	449.28	447.70	69,761,800
13 Jul 2023	447.90	450.38	447.45	449.56	447.98	72,425,200
12 Jul 2023	446.39	447.48	444.91	446.02	444.45	91,924,500
11 Jul 2023	440.45	442.97	439.44	442.46	440.90	64,463,800
10 Jul 2023	438.18	439.84	437.59	439.66	438.11	62,443,500
07 Jul 2023	438.63	442.64	438.30	438.55	437.01	86,076,100
06 Jul 2023	439.42	440.10	437.06	439.66	438.11	80,658,300
05 Jul 2023	441.91	443.89	441.90	443.13	441.57	58,418,400
03 Jul 2023	442.92	444.08	442.63	443.79	442.23	32,793,400
30 Jun 2023	441.44	444.30	441.11	443.28	441.72	104,921,500
29 Jun 2023	435.96	438.28	435.54	438.11	436.57	67,882,300
28 Jun 2023	435.05	437.44	434.41	436.39	434.86	75,636,000
27 Jun 2023	432.35	436.81	431.88	436.17	434.64	72,813,700
26 Jun 2023	432.62	434.61	431.19	431.44	429.92	72,823,600
23 Jun 2023	432.93	435.06	432.47	433.21	431.69	92,074,500
22 Jun 2023	433.95	436.62	433.60	436.51	434.98	70,637,200
21 Jun 2023	436.16	436.99	434.33	434.94	433.41	76,982,300
20 Jun 2023	437.45	438.37	435.03	437.18	435.64	76,160,400
16 Jun 2023	443.02	443.61	438.97	439.46	437.92	114,121,300
16 Jun 2023	1.638 Dividend
15 Jun 2023	436.33	443.90	436.23	442.60	439.41	110,303,100
14 Jun 2023	437.01	439.06	433.59	437.18	434.03	100,612,100
13 Jun 2023	435.32	437.33	434.63	436.66	433.51	95,899,700
12 Jun 2023	430.92	433.88	430.17	433.80	430.68	76,104,300
09 Jun 2023	429.96	431.99	428.87	429.90	426.80	85,742,800
08 Jun 2023	426.62	429.60	425.82	429.13	426.04	61,952,800
07 Jun 2023	428.44	429.62	426.11	426.55	423.48	85,373,300
06 Jun 2023	426.67	428.58	425.99	428.03	424.95	64,022,200
05 Jun 2023	428.28	429.62	426.37	427.10	424.02	65,460,200
02 Jun 2023	424.50	428.74	423.95	427.92	424.84	91,366,700
01 Jun 2023	418.09	422.92	416.79	421.82	418.78	88,865,000
31 May 2023	418.28	419.22	416.22	417.85	414.84	110,811,800
30 May 2023	422.03	422.58	418.74	420.18	417.15	72,216,000
26 May 2023	415.33	420.77	415.25	420.02	416.99	93,830,000
25 May 2023	414.74	416.16	412.41	414.65	411.66	90,961,600
24 May 2023	412.42	412.82	409.88	411.09	408.13	89,213,700
23 May 2023	417.08	418.72	413.68	414.09	411.11	86,383,500
22 May 2023	418.64	420.39	417.35	418.79	415.77	60,745,400
19 May 2023	420.17	420.72	417.35	418.62	415.60	103,679,700
18 May 2023	414.90	419.67	414.67	419.23	416.21	97,177,200
17 May 2023	412.35	415.86	410.64	415.23	412.24	87,287,000
16 May 2023	411.86	412.82	410.24	410.25	407.30	57,705,500
15 May 2023	412.22	413.43	410.23	413.01	410.04	54,289,400
12 May 2023	413.42	413.64	409.07	411.59	408.63	70,439,400
11 May 2023	411.95	412.43	409.97	412.13	409.16	70,157,100
10 May 2023	413.88	414.54	408.87	412.85	409.88	96,142,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,222.57+15.58(+0.49%)

Nikkei31,857.62-14.90(-0.05%)

Hang Seng17,809.66+436.63(+2.51%)

FTSE 1007,641.78+39.93(+0.53%)

Bitcoin USD27,065.12+658.95(+2.50%)

CMC Crypto 200583.09+18.30(+3.24%)

SPDR S&P 500 ETF Trust (SPY)

Straits Times Index
3,222.57
+15.58(+0.49%)

Nikkei
31,857.62
-14.90(-0.05%)

Hang Seng
17,809.66
+436.63(+2.51%)

FTSE 100
7,641.78
+39.93(+0.53%)

Bitcoin USD
27,065.12
+658.95(+2.50%)

CMC Crypto 200
583.09
+18.30(+3.24%)