Singapore markets close in 18 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2023425.48430.25424.87428.52428.5292,143,600
27 Sept 2023427.09427.67422.29426.05426.05104,705,800
26 Sept 2023429.09429.82425.02425.88425.8896,168,400
25 Sept 2023429.17432.27428.72432.23432.2370,874,500
22 Sept 2023432.45434.10429.99430.42430.42100,757,900
21 Sept 2023435.70435.97431.23431.39431.39103,976,100
20 Sept 2023444.01444.44438.43438.64438.6482,562,600
19 Sept 2023442.68443.29439.94442.71442.7166,514,600
18 Sept 2023443.05444.97442.56443.63443.6355,752,200
15 Sept 2023447.14447.48442.92443.37443.37111,761,400
15 Sept 20231.583 Dividend
14 Sept 2023449.07451.08447.72450.36448.7883,430,800
13 Sept 2023446.22447.71445.08446.51444.9460,199,300
12 Sept 2023446.95448.53445.39445.99444.4267,565,400
11 Sept 2023448.24448.77446.47448.45446.8760,180,100
08 Sept 2023444.90447.11444.53445.52443.9561,659,700
07 Sept 2023443.11445.55442.75444.85443.2970,355,400
06 Sept 2023448.40448.51443.81446.22444.6570,758,500
05 Sept 2023450.73451.06449.17449.24447.6655,166,200
01 Sept 2023453.17453.67449.68451.19449.6058,875,700
31 Aug 2023451.65452.83450.16450.35448.7766,084,600
30 Aug 2023449.51451.67448.78451.01449.4269,053,900
29 Aug 2023442.65449.45442.46449.16447.5883,081,900
28 Aug 2023442.24443.40439.97442.76441.2061,595,400
25 Aug 2023438.68441.30435.00439.97438.42102,325,100
24 Aug 2023444.69445.22436.86436.89435.3588,517,300
23 Aug 2023439.25443.67439.10443.03441.4768,441,000
22 Aug 2023441.18441.18437.57438.15436.6165,062,900
21 Aug 2023437.55440.11435.32439.34437.8068,719,000
18 Aug 2023433.37437.57433.01436.50434.9798,758,400
17 Aug 2023441.16441.43435.75436.29434.7695,711,300
16 Aug 2023442.46444.18439.53439.64438.0980,107,200
15 Aug 2023446.27446.64442.30442.89441.3375,707,500
14 Aug 2023444.70448.11444.38448.11446.5347,867,400
11 Aug 2023443.97446.70443.35445.65444.0868,664,600
10 Aug 2023448.19451.70444.70445.91444.3493,005,500
09 Aug 2023449.03449.20444.96445.75444.1878,789,600
08 Aug 2023448.08450.70445.27448.75447.1771,361,300
07 Aug 2023448.71450.87447.99450.71449.1358,357,500
04 Aug 2023450.72452.90446.27446.81445.24100,052,300
03 Aug 2023448.04450.79447.37448.84447.2664,276,100
02 Aug 2023453.25453.52449.35450.13448.5593,933,400
01 Aug 2023456.27457.25455.49456.48454.8855,291,500
31 Jul 2023457.41458.16456.05457.79456.1862,040,400
28 Jul 2023455.88457.78452.49456.92455.3180,011,800
27 Jul 2023459.02459.44451.55452.49450.9092,194,400
26 Jul 2023454.47456.99453.38455.51453.9171,052,900
25 Jul 2023453.92456.74453.87455.44453.8455,191,200
24 Jul 2023453.37455.04452.30454.20452.6054,023,400
21 Jul 2023453.96454.17452.17452.18450.5971,245,400
20 Jul 2023454.17455.10451.44452.18450.5970,591,600
19 Jul 2023455.01456.43454.11455.20453.6065,891,700
18 Jul 2023450.50454.86450.05454.19452.5980,744,400
17 Jul 2023449.13451.93449.08450.84449.2652,680,200
14 Jul 2023450.48451.36448.49449.28447.7069,761,800
13 Jul 2023447.90450.38447.45449.56447.9872,425,200
12 Jul 2023446.39447.48444.91446.02444.4591,924,500
11 Jul 2023440.45442.97439.44442.46440.9064,463,800
10 Jul 2023438.18439.84437.59439.66438.1162,443,500
07 Jul 2023438.63442.64438.30438.55437.0186,076,100
06 Jul 2023439.42440.10437.06439.66438.1180,658,300
05 Jul 2023441.91443.89441.90443.13441.5758,418,400
03 Jul 2023442.92444.08442.63443.79442.2332,793,400
30 Jun 2023441.44444.30441.11443.28441.72104,921,500
29 Jun 2023435.96438.28435.54438.11436.5767,882,300
28 Jun 2023435.05437.44434.41436.39434.8675,636,000
27 Jun 2023432.35436.81431.88436.17434.6472,813,700
26 Jun 2023432.62434.61431.19431.44429.9272,823,600
23 Jun 2023432.93435.06432.47433.21431.6992,074,500
22 Jun 2023433.95436.62433.60436.51434.9870,637,200
21 Jun 2023436.16436.99434.33434.94433.4176,982,300
20 Jun 2023437.45438.37435.03437.18435.6476,160,400
16 Jun 2023443.02443.61438.97439.46437.92114,121,300
16 Jun 20231.638 Dividend
15 Jun 2023436.33443.90436.23442.60439.41110,303,100
14 Jun 2023437.01439.06433.59437.18434.03100,612,100
13 Jun 2023435.32437.33434.63436.66433.5195,899,700
12 Jun 2023430.92433.88430.17433.80430.6876,104,300
09 Jun 2023429.96431.99428.87429.90426.8085,742,800
08 Jun 2023426.62429.60425.82429.13426.0461,952,800
07 Jun 2023428.44429.62426.11426.55423.4885,373,300
06 Jun 2023426.67428.58425.99428.03424.9564,022,200
05 Jun 2023428.28429.62426.37427.10424.0265,460,200
02 Jun 2023424.50428.74423.95427.92424.8491,366,700
01 Jun 2023418.09422.92416.79421.82418.7888,865,000
31 May 2023418.28419.22416.22417.85414.84110,811,800
30 May 2023422.03422.58418.74420.18417.1572,216,000
26 May 2023415.33420.77415.25420.02416.9993,830,000
25 May 2023414.74416.16412.41414.65411.6690,961,600
24 May 2023412.42412.82409.88411.09408.1389,213,700
23 May 2023417.08418.72413.68414.09411.1186,383,500
22 May 2023418.64420.39417.35418.79415.7760,745,400
19 May 2023420.17420.72417.35418.62415.60103,679,700
18 May 2023414.90419.67414.67419.23416.2197,177,200
17 May 2023412.35415.86410.64415.23412.2487,287,000
16 May 2023411.86412.82410.24410.25407.3057,705,500
15 May 2023412.22413.43410.23413.01410.0454,289,400
12 May 2023413.42413.64409.07411.59408.6370,439,400
11 May 2023411.95412.43409.97412.13409.1670,157,100
10 May 2023413.88414.54408.87412.85409.8896,142,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...