Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
391.86-16.46 (-4.03%)
At close: 04:00PM EDT
386.29 -5.57 (-1.42%)
Pre-market: 05:53AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 2022403.50403.80390.55391.86391.86117,323,500
17 May 2022406.53408.57402.58408.32408.3283,029,700
16 May 2022399.98403.97397.60400.09400.0978,622,400
13 May 2022396.71403.18395.61401.72401.72104,029,300
12 May 2022389.37395.80385.15392.34392.34125,090,800
11 May 2022398.07404.04391.96392.75392.75142,361,000
10 May 2022404.49406.08394.82399.09399.09132,497,200
09 May 2022405.10406.41396.50398.17398.17155,586,100
06 May 2022411.10414.80405.73411.34411.34151,671,300
05 May 2022424.55425.00409.44413.81413.81172,929,100
04 May 2022417.08429.66413.71429.06429.06144,247,900
03 May 2022415.01418.93413.36416.38416.38100,028,200
02 May 2022412.07415.92405.02414.48414.48158,312,500
29 Apr 2022423.59425.87411.21412.00412.00145,187,900
28 Apr 2022422.29429.64417.60427.81427.81105,449,100
27 Apr 2022417.24422.92415.01417.27417.27122,030,000
26 Apr 2022425.83426.04416.07416.10416.10103,996,300
25 Apr 2022423.67428.69418.84428.51428.51119,647,700
22 Apr 2022436.91438.08425.44426.04426.04132,471,800
21 Apr 2022448.54450.01437.10438.06438.0685,417,300
20 Apr 2022446.92447.57443.48444.71444.7165,224,400
19 Apr 2022437.86445.80437.68445.04445.0477,821,000
18 Apr 2022436.81439.75435.61437.97437.9766,002,500
14 Apr 2022443.55444.73437.68437.79437.7997,869,500
13 Apr 2022438.03444.11437.84443.31443.3174,070,400
12 Apr 2022443.08445.75436.65438.29438.2984,363,600
11 Apr 2022444.11445.00439.39439.92439.9289,770,500
08 Apr 2022447.97450.63445.94447.57447.5779,272,700
07 Apr 2022445.59450.69443.53448.77448.7778,097,200
06 Apr 2022446.89448.93443.47446.52446.52106,898,000
05 Apr 2022455.22457.83449.82451.03451.0374,214,500
04 Apr 2022453.13456.91452.26456.80456.8059,601,000
01 Apr 2022453.31453.46449.14452.92452.9289,048,800
31 Mar 2022457.89458.76451.16451.64451.64121,699,900
30 Mar 2022460.34461.20456.47458.70458.7079,666,900
29 Mar 2022460.02462.07457.18461.55461.5586,581,500
28 Mar 2022452.06455.91450.06455.91455.9168,529,800
25 Mar 2022451.16452.98448.43452.69452.6977,101,300
24 Mar 2022445.94450.50444.76450.49450.4964,736,900
23 Mar 2022446.91448.49443.71443.80443.8079,426,100
22 Mar 2022445.86450.58445.86449.59449.5974,650,400
21 Mar 2022444.34446.46440.68444.39444.3988,349,800
18 Mar 2022438.00444.86437.22444.52444.52106,345,500
18 Mar 20221.366 Dividend
17 Mar 2022433.59441.07433.19441.07439.70102,676,900
16 Mar 2022429.89435.68424.80435.62434.27144,954,800
15 Mar 2022419.77426.84418.42426.17424.85106,219,100
14 Mar 2022420.89424.55415.79417.00415.7195,729,200
11 Mar 2022428.12428.77419.53420.07418.7795,636,300
10 Mar 2022422.52426.43420.44425.48424.1693,972,700
09 Mar 2022425.14429.51422.82427.41426.09116,990,800
08 Mar 2022419.62427.21415.12416.25414.96164,772,700
07 Mar 2022431.55432.30419.36419.43418.13137,896,600
04 Mar 2022431.75433.37427.88432.17430.83113,978,200
03 Mar 2022440.47441.11433.80435.71434.36105,501,700
02 Mar 2022432.37439.72431.57437.89436.53117,726,500
01 Mar 2022435.04437.17427.11429.98428.65137,785,900
28 Feb 2022432.03438.20430.70436.63435.28145,615,000
25 Feb 2022429.61437.84427.86437.75436.39121,804,500
24 Feb 2022411.02428.76410.64428.30426.97213,942,900
23 Feb 2022432.66433.26421.35421.95420.64132,578,000
22 Feb 2022431.89435.50425.86429.57428.24124,391,800
18 Feb 2022437.33438.66431.82434.23432.89132,642,900
17 Feb 2022443.22446.57436.42437.06435.71102,259,100
16 Feb 2022443.93448.06441.94446.60445.2284,863,600
15 Feb 2022443.73446.28443.18446.10444.7288,482,700
14 Feb 2022439.92441.60435.34439.02437.66123,006,300
11 Feb 2022449.41451.61438.94440.46439.10153,214,600
10 Feb 2022451.34457.71447.20449.32447.93140,103,700
09 Feb 2022455.22457.88455.01457.54456.1292,589,900
08 Feb 2022446.73451.92445.22450.94449.5481,012,000
07 Feb 2022449.51450.99445.85447.26445.8784,472,900
04 Feb 2022446.35452.78443.83448.70447.31118,454,400
03 Feb 2022450.95452.97445.71446.60445.22118,024,400
02 Feb 2022455.50458.12453.05457.35455.93117,361,000
01 Feb 2022450.68453.63446.94452.95451.55123,155,400
31 Jan 2022441.24450.28439.81449.91448.52152,251,400
28 Jan 2022432.68442.00427.82441.95440.58164,457,400
27 Jan 2022438.26441.59429.45431.24429.90149,878,300
26 Jan 2022440.72444.04428.86433.38432.04186,391,100
25 Jan 2022433.06439.72427.15434.47433.12167,997,300
24 Jan 2022432.03440.38420.76439.84438.48251,783,900
21 Jan 2022445.56448.06437.95437.98436.62202,271,200
20 Jan 2022453.75458.74444.50446.75445.37122,379,700
19 Jan 2022458.13459.61451.46451.75450.35109,357,600
18 Jan 2022459.74459.96455.31456.49455.08109,709,100
14 Jan 2022461.19465.09459.90464.72463.2895,890,900
13 Jan 2022472.19472.88463.44464.53463.0991,173,100
12 Jan 2022471.59473.20468.94471.02469.5667,605,400
11 Jan 2022465.23469.85462.05469.75468.3074,303,100
10 Jan 2022462.70465.74456.60465.51464.07119,362,000
07 Jan 2022467.95469.20464.65466.09464.6585,111,600
06 Jan 2022467.89470.82465.43467.94466.4986,858,900
05 Jan 2022477.16477.98468.28468.38466.93104,538,900
04 Jan 2022479.22479.98475.58477.55476.0771,178,700
03 Jan 2022476.30477.85473.85477.71476.2372,668,200
31 Dec 2021475.64476.86474.67474.96473.4965,237,400
30 Dec 2021477.93479.00475.67476.16474.6955,329,000
29 Dec 2021476.98478.56475.92477.48476.0054,503,000
28 Dec 2021477.72478.81476.06476.87475.3947,274,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...