Singapore markets close in 6 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
497.21+0.45 (+0.09%)
At close: 04:00PM EST
500.90 +3.69 (+0.74%)
After hours: 07:59PM EST
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2024495.42497.37493.56497.21497.2159,293,400
20 Feb 2024497.72498.41494.45496.76496.7671,736,700
16 Feb 2024501.70502.87498.75499.51499.5175,461,200
15 Feb 2024499.29502.20498.80502.01502.0161,683,000
14 Feb 2024496.79499.07494.40498.57498.5768,387,800
13 Feb 2024494.53497.09490.72494.08494.08113,099,200
12 Feb 2024501.17503.50500.24500.98500.9856,502,300
09 Feb 2024498.84501.65498.49501.20501.2063,979,400
08 Feb 2024498.10498.71497.26498.32498.3252,343,600
07 Feb 2024496.29498.53495.36498.10498.1070,556,500
06 Feb 2024493.52494.32492.05493.98493.9855,918,600
05 Feb 2024493.70494.38490.23492.55492.5575,757,100
02 Feb 2024489.65496.05489.30494.35494.3599,147,700
01 Feb 2024484.63489.23483.80489.20489.2091,891,600
31 Jan 2024488.62489.08482.86482.88482.88126,011,100
30 Jan 2024490.56491.62490.11490.89490.8958,618,400
29 Jan 2024487.73491.42487.17491.27491.2761,322,800
26 Jan 2024487.59489.12486.54487.41487.4176,641,600
25 Jan 2024487.58488.31485.39488.03488.0372,525,000
24 Jan 2024487.81488.77484.88485.39485.3981,765,000
23 Jan 2024484.01485.11482.89484.86484.8649,945,300
22 Jan 2024484.01485.22482.78483.45483.4575,844,900
19 Jan 2024477.65482.72476.54482.43482.43110,733,300
18 Jan 2024474.01477.06472.42476.49476.4991,856,200
17 Jan 2024471.82472.79469.87472.29472.2968,843,900
16 Jan 2024475.26476.61473.06474.93474.9385,014,900
12 Jan 2024477.84478.60475.23476.68476.6857,944,000
11 Jan 2024477.59478.12472.26476.35476.3577,940,700
10 Jan 2024474.16477.45473.87476.56476.5667,310,600
09 Jan 2024471.87474.93471.35473.88473.8865,931,400
08 Jan 2024468.43474.75468.30474.60474.6074,879,100
05 Jan 2024467.49470.44466.43467.92467.9286,060,800
04 Jan 2024468.30470.96467.05467.28467.2884,232,200
03 Jan 2024470.43471.19468.17468.79468.79103,585,900
02 Jan 2024472.16473.67470.49472.65472.65123,623,700
29 Dec 2023476.49477.03473.30475.31475.31122,234,100
28 Dec 2023476.88477.55476.26476.69476.6977,158,100
27 Dec 2023475.44476.66474.89476.51476.5168,000,300
26 Dec 2023474.07476.58473.99475.65475.6555,387,000
22 Dec 2023473.86475.38471.70473.65473.6567,126,600
21 Dec 2023471.33472.98468.84472.70472.7086,667,500
20 Dec 2023473.96475.90467.82468.26468.26102,921,000
19 Dec 2023472.53474.92472.45474.84474.8455,761,800
18 Dec 2023470.98472.98469.89471.97471.9770,375,300
15 Dec 2023469.49470.70467.43469.33469.33141,319,300
15 Dec 20231.906 Dividend
14 Dec 2023472.50473.73469.25472.01470.10119,026,000
13 Dec 2023464.49470.76464.12470.50468.6093,278,000
12 Dec 2023461.63464.20460.60464.10462.2368,327,600
11 Dec 2023459.69462.17459.47461.99460.1265,002,200
08 Dec 2023457.46460.75457.21460.20458.3483,080,900
07 Dec 2023456.91458.90456.29458.23456.3866,995,400
06 Dec 2023458.81458.84454.31454.76452.9269,124,700
05 Dec 2023455.26457.59454.87456.60454.7669,793,500
04 Dec 2023455.60459.12454.34456.69454.8572,430,900
01 Dec 2023455.77459.65455.16459.10457.2589,097,900
30 Nov 2023455.48456.76453.34456.40454.5679,752,700
29 Nov 2023457.15458.32454.20454.61452.7763,146,000
28 Nov 2023454.08456.27453.50454.93453.0962,115,000
27 Nov 2023454.65455.49454.08454.48452.6450,506,000
24 Nov 2023455.07455.50454.73455.30453.4629,737,400
22 Nov 2023454.98456.38453.89455.02453.1859,394,900
21 Nov 2023453.18454.13451.96453.27451.4449,244,600
20 Nov 2023450.53455.13450.52454.26452.4369,936,200
17 Nov 2023450.24451.42449.29450.79448.9783,133,200
16 Nov 2023449.22450.56448.12450.23448.4166,665,800
15 Nov 2023450.11451.38448.80449.68447.8677,327,600
14 Nov 2023446.32450.06446.09448.73446.9297,176,900
13 Nov 2023439.23441.33438.42440.19438.4152,236,100
10 Nov 2023435.98440.93433.83440.61438.8389,462,200
09 Nov 2023438.43438.47433.40433.84432.0983,174,400
08 Nov 2023437.55438.09434.87437.25435.4861,746,000
07 Nov 2023435.69437.59434.51436.93435.1764,256,100
06 Nov 2023435.47436.15433.68435.69433.9367,831,700
03 Nov 2023433.14436.29433.01434.69432.93100,110,800
02 Nov 2023426.58430.92426.56430.76429.0294,938,900
01 Nov 2023419.20423.50418.65422.66420.9598,068,100
31 Oct 2023416.18418.53414.21418.20416.5179,665,200
30 Oct 2023413.56416.68412.22415.59413.9186,562,700
27 Oct 2023414.19414.60409.21410.68409.02107,367,700
26 Oct 2023416.45417.33411.60412.55410.88115,156,800
25 Oct 2023421.89421.92417.02417.55415.8694,223,200
24 Oct 2023422.65424.82420.74423.63421.9278,564,200
23 Oct 2023419.61424.45417.80420.46418.7692,035,100
20 Oct 2023425.98426.54421.08421.19419.49123,845,800
19 Oct 2023430.95432.82425.73426.43424.71121,323,000
18 Oct 2023434.19435.18429.09430.21428.4793,559,800
17 Oct 2023432.81438.14432.45436.02434.2675,324,700
16 Oct 2023433.82437.14433.57436.04434.2875,433,200
13 Oct 2023435.21436.45429.88431.50429.7695,143,100
12 Oct 2023436.95437.34431.23433.66431.9181,154,200
11 Oct 2023435.64436.58433.18436.32434.5662,451,700
10 Oct 2023432.94437.22432.53434.54432.7978,607,300
09 Oct 2023427.58432.88427.01432.29430.5480,374,400
06 Oct 2023421.97431.13420.60429.54427.81113,202,700
05 Oct 2023424.36425.37421.17424.50422.7970,142,700
04 Oct 2023422.07425.43420.56424.66422.9587,453,000
03 Oct 2023425.06427.37420.18421.59419.89103,760,600
02 Oct 2023426.62428.60424.46427.31425.5883,798,600
29 Sept 2023431.67431.85425.91427.48425.75115,078,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...