Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
572.98+5.16 (+0.91%)
At close: 04:00PM EDT
572.31 -0.67 (-0.12%)
After hours: 07:59PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2024572.35573.36568.10572.98572.9842,939,100
Oct 03, 2024567.36569.80565.49567.82567.8240,846,500
Oct 02, 2024567.71569.90565.27568.86568.8638,097,800
Oct 01, 2024573.40574.06566.00568.62568.6272,668,800
Sept 30, 2024570.42574.38568.08573.76573.7663,557,400
Sept 27, 2024573.39574.22570.42571.47571.4742,100,900
Sept 26, 2024574.38574.71569.90572.30572.3048,336,000
Sept 25, 2024571.14571.89568.91570.04570.0438,428,600
Sept 24, 2024570.48571.36567.60571.30571.3046,805,700
Sept 23, 2024569.34570.33568.10569.67569.6744,116,900
Sept 20, 2024567.84569.31565.17568.25568.2577,503,100
Sept 20, 20241.746 Dividend
Sept 19, 2024571.01572.88568.08570.98569.2375,315,500
Sept 18, 2024563.74568.69560.83561.40559.6859,044,900
Sept 17, 2024565.10566.58560.79563.07561.3549,321,000
Sept 16, 2024561.74563.11559.90562.84561.1236,656,100
Sept 13, 2024559.71563.03559.45562.01560.2939,310,500
Sept 12, 2024555.01559.40552.74559.09557.3851,892,700
Sept 11, 2024548.70555.36539.96554.42552.7275,248,600
Sept 10, 2024548.36549.15543.38548.79547.1136,394,600
Sept 09, 2024544.65547.71542.68546.41544.7440,445,800
Sept 06, 2024549.94551.60539.44540.36538.7168,493,800
Sept 05, 2024550.89553.80547.10549.61547.9344,264,300
Sept 04, 2024550.20554.43549.46550.95549.2747,224,900
Sept 03, 2024560.47560.81549.51552.08550.3960,600,100
Aug 30, 2024560.77564.20557.14563.68561.9662,700,100
Aug 29, 2024560.31563.68557.18558.35556.6438,715,200
Aug 28, 2024561.21561.65555.04558.30556.5941,066,000
Aug 27, 2024559.49562.06558.32561.56559.8432,693,900
Aug 26, 2024563.18563.91559.05560.79559.0835,788,600
Aug 23, 2024559.53563.09557.29562.13560.4150,639,400
Aug 22, 2024562.56563.18554.98556.22554.5256,121,500
Aug 21, 2024559.77562.11554.73560.62558.9141,514,600
Aug 20, 2024559.15560.84557.33558.70556.9933,732,300
Aug 19, 2024554.73559.61553.86559.61557.9039,121,800
Aug 16, 2024551.42555.02551.26554.31552.6144,430,700
Aug 15, 2024549.50553.36548.88553.07551.3860,846,800
Aug 14, 2024542.85544.96540.12543.75542.0942,446,900
Aug 13, 2024536.53542.28536.28542.04540.3852,333,100
Aug 12, 2024534.21535.73530.95533.27531.6442,542,100
Aug 09, 2024529.81534.51528.56532.99531.3645,619,600
Aug 08, 2024523.91531.29521.84530.65529.0363,276,600
Aug 07, 2024528.47531.59518.05518.66517.0770,698,300
Aug 06, 2024519.22529.75517.87522.15520.5584,826,300
Aug 05, 2024511.64523.58510.27517.38515.80146,267,400
Aug 02, 2024535.75536.99528.60532.90531.2782,789,100
Aug 01, 2024552.57554.87539.43543.01541.3576,428,700
Jul 31, 2024548.98553.50547.58550.81549.1365,663,400
Jul 30, 2024546.26547.34538.52542.00540.3446,853,600
Jul 29, 2024546.02547.05542.72544.76543.0939,515,800
Jul 26, 2024542.28547.19541.49544.44542.7853,763,800
Jul 25, 2024541.35547.46537.45538.41536.7661,158,300
Jul 24, 2024548.86549.17540.29541.23539.5774,515,300
Jul 23, 2024554.54556.74553.28553.78552.0934,439,600
Jul 22, 2024553.00555.27551.02554.65552.9543,346,700
Jul 19, 2024552.42554.08547.91548.99547.3165,509,100
Jul 18, 2024558.51559.52550.43552.66550.9756,270,400
Jul 17, 2024558.80560.51556.61556.94555.2457,119,000
Jul 16, 2024562.87565.16562.10564.86563.1336,475,300
Jul 15, 2024562.03564.84559.63561.53559.8140,584,300
Jul 12, 2024557.63563.67557.15559.99558.2853,084,400
Jul 11, 2024561.44562.33555.83556.48554.7853,054,200
Jul 10, 2024557.07561.67556.77561.32559.6038,701,200
Jul 09, 2024556.26557.18555.52555.82554.1227,289,700
Jul 08, 2024555.44556.25554.19555.28553.5836,110,500
Jul 05, 2024551.77555.05551.12554.64552.9441,488,400
Jul 03, 2024548.69551.83548.65551.46549.7732,789,900
Jul 02, 2024543.70549.01543.65549.01547.3340,434,800
Jul 01, 2024545.63545.88542.52545.34543.6740,297,800
Jun 28, 2024547.16550.28542.95544.22542.5676,144,500
Jun 27, 2024545.37546.96544.61546.37544.7035,041,500
Jun 26, 2024543.69546.24543.03545.51543.8438,550,600
Jun 25, 2024543.99545.20542.44544.83543.1638,273,300
Jun 24, 2024544.33546.95542.62542.74541.0845,528,700
Jun 21, 2024544.40545.65543.02544.51542.8464,513,900
Jun 21, 20241.759 Dividend
Jun 20, 2024549.44550.12545.18547.00543.5770,328,200
Jun 18, 2024547.16548.62546.73548.49545.0541,376,400
Jun 17, 2024542.08548.53541.61547.10543.6755,839,500
Jun 14, 2024540.88542.81539.85542.78539.3840,089,900
Jun 13, 2024543.15543.33539.59542.45539.0544,760,900
Jun 12, 2024541.63544.12540.30541.36537.9763,251,300
Jun 11, 2024534.07537.01532.05536.95533.5936,383,400
Jun 10, 2024533.18535.99532.57535.66532.3035,729,300
Jun 07, 2024533.66536.89532.54534.01530.6743,224,500
Jun 06, 2024534.98535.42532.68534.66531.3130,808,500
Jun 05, 2024530.77534.69528.73534.67531.3247,610,400
Jun 04, 2024526.46529.15524.96528.39525.0834,632,700
Jun 03, 2024529.02529.31522.60527.80524.4946,835,700
May 31, 2024523.59527.50518.36527.37524.0790,785,800
May 30, 2024524.52525.20521.33522.61519.3446,468,500
May 29, 2024525.68527.31525.37526.10522.8045,190,300
May 28, 2024530.27530.51527.11529.81526.4936,269,600
May 24, 2024527.85530.27526.88529.44526.1241,258,400
May 23, 2024532.96533.07524.72525.96522.6757,211,200
May 22, 2024530.65531.38527.60529.83526.5148,390,000
May 21, 2024529.28531.52529.07531.36528.0333,437,000
May 20, 2024529.57531.56529.17530.06526.7437,764,200
May 17, 2024528.81529.52527.32529.45526.1359,187,600
May 16, 2024529.88531.52528.54528.69525.3850,244,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...