Singapore markets closed
Straits Times Index
3,276.36 +36.30 (+1.12%) S&P 500
3,968.88 +4.94 (+0.12%) Dow
33,853.81 +4.35 (+0.01%) Nasdaq
11,064.18 +14.68 (+0.13%) BTC-USD
16,394.00 +201.13 (+1.24%) CMC Crypto 200
387.28 -1.45 (-0.37%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EST. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | 396.05 | 396.71 | 395.24 | 396.43 | 396.43 | 9,623,428 |
| 28 Nov 2022 | 399.09 | 400.81 | 395.11 | 395.91 | 395.91 | 67,881,600 |
| 25 Nov 2022 | 401.83 | 402.91 | 401.54 | 402.33 | 402.33 | 30,545,400 |
| 23 Nov 2022 | 399.55 | 402.93 | 399.31 | 402.42 | 402.42 | 68,261,600 |
| 22 Nov 2022 | 396.63 | 400.07 | 395.15 | 399.90 | 399.90 | 60,429,000 |
| 21 Nov 2022 | 394.64 | 395.82 | 392.66 | 394.59 | 394.59 | 51,243,200 |
| 18 Nov 2022 | 397.74 | 397.81 | 393.04 | 396.03 | 396.03 | 92,783,500 |
| 17 Nov 2022 | 390.46 | 394.95 | 390.14 | 394.24 | 394.24 | 74,496,300 |
| 16 Nov 2022 | 396.78 | 397.78 | 394.79 | 395.45 | 395.45 | 68,508,500 |
| 15 Nov 2022 | 401.15 | 402.31 | 394.49 | 398.49 | 398.49 | 93,194,500 |
| 14 Nov 2022 | 396.66 | 400.18 | 394.83 | 395.12 | 395.12 | 71,903,500 |
| 11 Nov 2022 | 395.59 | 399.35 | 393.61 | 398.51 | 398.51 | 93,758,600 |
| 10 Nov 2022 | 388.05 | 395.04 | 385.64 | 394.69 | 394.69 | 141,455,800 |
| 09 Nov 2022 | 379.93 | 381.14 | 373.61 | 374.13 | 374.13 | 78,495,500 |
| 08 Nov 2022 | 381.11 | 385.12 | 377.72 | 382.00 | 382.00 | 84,641,100 |
| 07 Nov 2022 | 377.71 | 380.57 | 375.53 | 379.95 | 379.95 | 68,286,900 |
| 04 Nov 2022 | 377.00 | 378.87 | 370.00 | 376.35 | 376.35 | 103,449,600 |
| 03 Nov 2022 | 371.47 | 374.20 | 368.79 | 371.01 | 371.01 | 87,100,100 |
| 02 Nov 2022 | 383.90 | 388.63 | 374.76 | 374.87 | 374.87 | 126,990,400 |
| 01 Nov 2022 | 390.14 | 390.39 | 383.29 | 384.52 | 384.52 | 85,407,600 |
| 31 Oct 2022 | 386.44 | 388.40 | 385.26 | 386.21 | 386.21 | 96,631,300 |
| 28 Oct 2022 | 379.87 | 389.52 | 379.68 | 389.02 | 389.02 | 100,302,000 |
| 27 Oct 2022 | 383.07 | 385.00 | 379.33 | 379.98 | 379.98 | 81,971,800 |
| 26 Oct 2022 | 381.62 | 387.58 | 381.35 | 382.02 | 382.02 | 104,087,300 |
| 25 Oct 2022 | 378.79 | 385.25 | 378.67 | 384.92 | 384.92 | 78,846,300 |
| 24 Oct 2022 | 375.89 | 380.06 | 373.11 | 378.87 | 378.87 | 85,436,900 |
| 21 Oct 2022 | 365.12 | 374.80 | 363.54 | 374.29 | 374.29 | 131,038,400 |
| 20 Oct 2022 | 368.03 | 372.67 | 364.61 | 365.41 | 365.41 | 88,283,100 |
| 19 Oct 2022 | 368.99 | 371.85 | 365.55 | 368.50 | 368.50 | 79,746,900 |
| 18 Oct 2022 | 375.13 | 375.45 | 367.52 | 371.13 | 371.13 | 97,162,900 |
| 17 Oct 2022 | 364.01 | 367.98 | 357.28 | 366.82 | 366.82 | 93,168,200 |
| 14 Oct 2022 | 368.55 | 370.26 | 356.96 | 357.63 | 357.63 | 123,737,000 |
| 13 Oct 2022 | 349.21 | 367.51 | 348.11 | 365.97 | 365.97 | 147,254,500 |
| 12 Oct 2022 | 358.17 | 359.82 | 356.30 | 356.56 | 356.56 | 76,991,800 |
| 11 Oct 2022 | 358.24 | 363.03 | 355.71 | 357.74 | 357.74 | 92,482,800 |
| 10 Oct 2022 | 363.96 | 364.21 | 357.67 | 360.02 | 360.02 | 76,042,800 |
| 07 Oct 2022 | 368.97 | 373.29 | 360.94 | 362.79 | 362.79 | 107,789,500 |
| 06 Oct 2022 | 375.62 | 378.72 | 372.68 | 373.20 | 373.20 | 82,333,500 |
| 05 Oct 2022 | 373.39 | 379.46 | 370.95 | 377.09 | 377.09 | 88,065,700 |
| 04 Oct 2022 | 372.40 | 378.00 | 366.57 | 377.97 | 377.97 | 103,602,800 |
| 03 Oct 2022 | 361.08 | 368.55 | 359.21 | 366.61 | 366.61 | 89,756,500 |
| 30 Sept 2022 | 361.80 | 365.91 | 357.04 | 357.18 | 357.18 | 153,711,200 |
| 29 Sept 2022 | 366.81 | 367.11 | 359.70 | 362.79 | 362.79 | 112,952,300 |
| 28 Sept 2022 | 364.38 | 372.30 | 362.60 | 370.53 | 370.53 | 110,802,200 |
| 27 Sept 2022 | 368.02 | 370.40 | 360.87 | 363.38 | 363.38 | 108,294,100 |
| 26 Sept 2022 | 366.41 | 370.21 | 363.03 | 364.31 | 364.31 | 92,581,200 |
| 23 Sept 2022 | 370.58 | 370.62 | 363.29 | 367.95 | 367.95 | 122,346,900 |
| 22 Sept 2022 | 376.58 | 378.30 | 373.44 | 374.22 | 374.22 | 89,472,600 |
| 21 Sept 2022 | 386.11 | 389.31 | 377.38 | 377.39 | 377.39 | 106,746,600 |
| 20 Sept 2022 | 385.06 | 386.12 | 381.20 | 384.09 | 384.09 | 77,274,900 |
| 19 Sept 2022 | 382.26 | 388.55 | 382.18 | 388.55 | 388.55 | 73,278,500 |
| 16 Sept 2022 | 384.14 | 386.25 | 382.11 | 385.56 | 385.56 | 103,084,800 |
| 16 Sept 2022 | 1.596 Dividend | |||||
| 15 Sept 2022 | 392.96 | 395.96 | 388.78 | 390.12 | 388.52 | 87,633,800 |
| 14 Sept 2022 | 394.47 | 396.20 | 391.12 | 394.60 | 392.99 | 85,023,700 |
| 13 Sept 2022 | 401.83 | 403.10 | 391.92 | 393.10 | 391.49 | 122,947,100 |
| 12 Sept 2022 | 408.78 | 411.73 | 408.46 | 410.97 | 409.29 | 69,256,300 |
| 09 Sept 2022 | 402.74 | 407.51 | 402.46 | 406.60 | 404.94 | 76,706,900 |
| 08 Sept 2022 | 395.39 | 400.86 | 394.12 | 400.38 | 398.74 | 80,821,700 |
| 07 Sept 2022 | 390.43 | 398.59 | 390.20 | 397.78 | 396.15 | 70,964,200 |
| 06 Sept 2022 | 393.13 | 394.12 | 388.42 | 390.76 | 389.16 | 76,637,400 |
| 02 Sept 2022 | 400.28 | 401.56 | 390.33 | 392.24 | 390.64 | 99,632,100 |
| 01 Sept 2022 | 392.89 | 396.78 | 390.04 | 396.42 | 394.80 | 78,740,100 |
| 31 Aug 2022 | 399.93 | 401.24 | 395.04 | 395.18 | 393.56 | 76,029,700 |
| 30 Aug 2022 | 403.85 | 404.10 | 396.00 | 398.21 | 396.58 | 85,652,400 |
| 29 Aug 2022 | 402.20 | 405.84 | 401.20 | 402.63 | 400.98 | 65,370,800 |
| 26 Aug 2022 | 419.39 | 419.96 | 405.25 | 405.31 | 403.65 | 103,087,000 |
| 25 Aug 2022 | 415.24 | 419.56 | 414.09 | 419.51 | 417.79 | 50,942,300 |
| 24 Aug 2022 | 412.11 | 415.11 | 411.39 | 413.67 | 411.98 | 49,177,800 |
| 23 Aug 2022 | 412.90 | 415.42 | 411.77 | 412.35 | 410.66 | 49,105,200 |
| 22 Aug 2022 | 417.05 | 417.23 | 412.40 | 413.35 | 411.66 | 77,695,600 |
| 19 Aug 2022 | 424.98 | 425.26 | 421.22 | 422.14 | 420.41 | 68,016,900 |
| 18 Aug 2022 | 426.86 | 428.61 | 425.50 | 427.89 | 426.14 | 49,023,200 |
| 17 Aug 2022 | 425.91 | 429.50 | 424.54 | 426.65 | 424.90 | 63,563,400 |
| 16 Aug 2022 | 427.73 | 431.73 | 426.88 | 429.70 | 427.94 | 59,289,000 |
| 15 Aug 2022 | 424.77 | 429.41 | 424.71 | 428.86 | 427.11 | 54,048,300 |
| 12 Aug 2022 | 422.03 | 427.21 | 421.03 | 427.10 | 425.35 | 61,694,500 |
| 11 Aug 2022 | 422.99 | 424.95 | 419.21 | 419.99 | 418.27 | 59,489,700 |
| 10 Aug 2022 | 418.78 | 420.14 | 416.72 | 419.99 | 418.27 | 68,665,700 |
| 09 Aug 2022 | 412.22 | 412.75 | 410.22 | 411.35 | 409.67 | 44,931,800 |
| 08 Aug 2022 | 415.25 | 417.62 | 411.83 | 412.99 | 411.30 | 53,886,100 |
| 05 Aug 2022 | 409.66 | 414.15 | 409.60 | 413.47 | 411.78 | 56,814,900 |
| 04 Aug 2022 | 414.37 | 415.09 | 412.44 | 414.17 | 412.48 | 45,656,600 |
| 03 Aug 2022 | 410.30 | 415.68 | 410.00 | 414.45 | 412.75 | 67,820,600 |
| 02 Aug 2022 | 409.12 | 413.00 | 406.82 | 408.06 | 406.39 | 63,435,400 |
| 01 Aug 2022 | 409.15 | 413.41 | 408.40 | 410.77 | 409.09 | 69,997,500 |
| 29 Jul 2022 | 407.58 | 413.03 | 406.77 | 411.99 | 410.30 | 87,003,700 |
| 28 Jul 2022 | 401.89 | 406.80 | 398.15 | 406.07 | 404.41 | 73,966,600 |
| 27 Jul 2022 | 394.36 | 402.88 | 394.05 | 401.04 | 399.40 | 82,342,100 |
| 26 Jul 2022 | 393.84 | 394.06 | 389.95 | 390.89 | 389.29 | 52,946,400 |
| 25 Jul 2022 | 395.75 | 396.47 | 393.21 | 395.57 | 393.95 | 53,631,500 |
| 22 Jul 2022 | 398.92 | 400.18 | 392.75 | 395.09 | 393.47 | 72,197,300 |
| 21 Jul 2022 | 394.16 | 398.84 | 391.63 | 398.79 | 397.16 | 64,903,900 |
| 20 Jul 2022 | 392.47 | 396.26 | 391.03 | 394.77 | 393.15 | 71,843,800 |
| 19 Jul 2022 | 386.08 | 392.87 | 385.39 | 392.27 | 390.67 | 78,506,000 |
| 18 Jul 2022 | 388.38 | 389.09 | 380.66 | 381.95 | 380.39 | 63,203,600 |
| 15 Jul 2022 | 382.55 | 385.25 | 380.54 | 385.13 | 383.55 | 79,060,400 |
| 14 Jul 2022 | 373.61 | 379.05 | 371.04 | 377.91 | 376.36 | 89,704,800 |
| 13 Jul 2022 | 375.10 | 381.92 | 374.66 | 378.83 | 377.28 | 84,224,600 |
| 12 Jul 2022 | 383.65 | 386.16 | 378.99 | 380.83 | 379.27 | 62,219,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
