Canada markets close in 1 hour 58 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
502.41-1.12 (-0.22%)
As of 02:02PM EDT. Market open.
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 2024506.05506.22499.13502.39502.3945,145,807
Apr 16, 2024504.94506.50502.21503.53503.5373,320,600
Apr 15, 2024515.13515.30503.58504.45504.4592,101,400
Apr 12, 2024514.37515.82509.08510.85510.8592,469,100
Apr 11, 2024515.68519.48512.08518.00518.0070,099,000
Apr 10, 2024513.48516.16512.09514.12514.1282,652,800
Apr 09, 2024520.50520.75514.35519.32519.3268,124,400
Apr 08, 2024519.15520.18517.89518.72518.7248,401,800
Apr 05, 2024514.46520.44514.01518.43518.4374,482,100
Apr 04, 2024523.52523.87512.76513.07513.0796,858,100
Apr 03, 2024517.72520.95517.67519.41519.4159,155,800
Apr 02, 2024518.24518.98516.48518.84518.8474,230,300
Apr 01, 2024523.83524.38520.97522.16522.1662,477,500
Mar 28, 2024523.21524.61522.78523.07523.0796,294,900
Mar 27, 2024521.71523.21519.49523.17523.1782,999,800
Mar 26, 2024521.23521.58518.40518.81518.8165,463,700
Mar 25, 2024519.80520.95519.61519.77519.7748,512,100
Mar 22, 2024522.11522.61520.97521.21521.2179,023,000
Mar 21, 2024523.39524.11521.91522.20522.2060,256,100
Mar 20, 2024515.77520.62515.08520.48520.4869,594,600
Mar 19, 2024512.15516.00511.12515.71515.7160,755,300
Mar 18, 2024514.00515.48512.44512.86512.8688,893,300
Mar 15, 2024510.21511.70508.12509.83509.83107,585,800
Mar 15, 20241.595 Dividend
Mar 14, 2024516.97517.13511.82514.95513.35110,171,800
Mar 13, 2024517.11517.29514.49515.97514.3755,104,100
Mar 12, 2024513.45517.38510.86516.78515.1873,114,400
Mar 11, 2024510.48511.88508.50511.28509.7062,557,200
Mar 08, 2024515.46518.22511.13511.72510.1386,425,500
Mar 07, 2024513.14515.89509.81514.81513.2258,652,100
Mar 06, 2024510.55512.07508.42509.75508.1768,382,400
Mar 05, 2024510.24510.70504.91507.18505.6172,855,600
Mar 04, 2024512.03514.20512.00512.30510.7149,799,300
Mar 01, 2024508.98513.29508.56512.85511.2676,805,900
Feb 29, 2024508.07509.74505.35508.08506.5183,924,800
Feb 28, 2024505.33506.86504.96506.26504.6956,506,600
Feb 27, 2024506.70507.16504.75506.93505.3648,854,500
Feb 26, 2024508.30508.75505.86505.99504.4250,386,700
Feb 23, 2024509.27510.13507.10507.85506.2861,321,800
Feb 22, 2024504.01508.49503.02507.50505.9376,402,500
Feb 21, 2024495.42497.37493.56497.21495.6759,603,800
Feb 20, 2024497.72498.41494.45496.76495.2271,736,700
Feb 16, 2024501.70502.87498.75499.51497.9675,461,200
Feb 15, 2024499.29502.20498.80502.01500.4661,683,000
Feb 14, 2024496.79499.07494.40498.57497.0368,387,800
Feb 13, 2024494.53497.09490.72494.08492.55113,099,200
Feb 12, 2024501.17503.50500.24500.98499.4356,502,300
Feb 09, 2024498.84501.65498.49501.20499.6563,979,400
Feb 08, 2024498.10498.71497.26498.32496.7852,343,600
Feb 07, 2024496.29498.53495.36498.10496.5670,556,500
Feb 06, 2024493.52494.32492.05493.98492.4555,918,600
Feb 05, 2024493.70494.38490.23492.55491.0275,757,100
Feb 02, 2024489.65496.05489.30494.35492.8299,147,700
Feb 01, 2024484.63489.23483.80489.20487.6891,891,600
Jan 31, 2024488.62489.08482.86482.88481.38126,011,100
Jan 30, 2024490.56491.62490.11490.89489.3758,618,400
Jan 29, 2024487.73491.42487.17491.27489.7561,322,800
Jan 26, 2024487.59489.12486.54487.41485.9076,641,600
Jan 25, 2024487.58488.31485.39488.03486.5272,525,000
Jan 24, 2024487.81488.77484.88485.39483.8981,765,000
Jan 23, 2024484.01485.11482.89484.86483.3649,945,300
Jan 22, 2024484.01485.22482.78483.45481.9575,844,900
Jan 19, 2024477.65482.72476.54482.43480.94110,733,300
Jan 18, 2024474.01477.06472.42476.49475.0191,856,200
Jan 17, 2024471.82472.79469.87472.29470.8368,843,900
Jan 16, 2024475.26476.61473.06474.93473.4685,014,900
Jan 12, 2024477.84478.60475.23476.68475.2057,944,000
Jan 11, 2024477.59478.12472.26476.35474.8777,940,700
Jan 10, 2024474.16477.45473.87476.56475.0867,310,600
Jan 09, 2024471.87474.93471.35473.88472.4165,931,400
Jan 08, 2024468.43474.75468.30474.60473.1374,879,100
Jan 05, 2024467.49470.44466.43467.92466.4786,060,800
Jan 04, 2024468.30470.96467.05467.28465.8384,232,200
Jan 03, 2024470.43471.19468.17468.79467.34103,585,900
Jan 02, 2024472.16473.67470.49472.65471.19123,623,700
Dec 29, 2023476.49477.03473.30475.31473.84122,234,100
Dec 28, 2023476.88477.55476.26476.69475.2177,158,100
Dec 27, 2023475.44476.66474.89476.51475.0368,000,300
Dec 26, 2023474.07476.58473.99475.65474.1855,387,000
Dec 22, 2023473.86475.38471.70473.65472.1867,126,600
Dec 21, 2023471.33472.98468.84472.70471.2486,667,500
Dec 20, 2023473.96475.90467.82468.26466.81102,921,000
Dec 19, 2023472.53474.92472.45474.84473.3755,761,800
Dec 18, 2023470.98472.98469.89471.97470.5170,375,300
Dec 15, 2023469.49470.70467.43469.33467.88141,319,300
Dec 15, 20231.906 Dividend
Dec 14, 2023472.50473.73469.25472.01468.65119,026,000
Dec 13, 2023464.49470.76464.12470.50467.1593,278,000
Dec 12, 2023461.63464.20460.60464.10460.7968,327,600
Dec 11, 2023459.69462.17459.47461.99458.7065,002,200
Dec 08, 2023457.46460.75457.21460.20456.9283,080,900
Dec 07, 2023456.91458.90456.29458.23454.9766,995,400
Dec 06, 2023458.81458.84454.31454.76451.5269,124,700
Dec 05, 2023455.26457.59454.87456.60453.3569,793,500
Dec 04, 2023455.60459.12454.34456.69453.4472,430,900
Dec 01, 2023455.77459.65455.16459.10455.8389,097,900
Nov 30, 2023455.48456.76453.34456.40453.1579,752,700
Nov 29, 2023457.15458.32454.20454.61451.3763,146,000
Nov 28, 2023454.08456.27453.50454.93451.6962,115,000
Nov 27, 2023454.65455.49454.08454.48451.2450,506,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...