Canada Markets open in 5 hrs 5 mins

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
395.91-6.42 (-1.60%)
At close: 04:00PM EST
397.33 +1.42 (+0.36%)
Pre-Market: 04:24AM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022------
Nov 28, 2022399.09400.81395.11395.91395.9167,881,600
Nov 25, 2022401.83402.91401.54402.33402.3330,545,400
Nov 23, 2022399.55402.93399.31402.42402.4268,261,600
Nov 22, 2022396.63400.07395.15399.90399.9060,429,000
Nov 21, 2022394.64395.82392.66394.59394.5951,243,200
Nov 18, 2022397.74397.81393.04396.03396.0392,783,500
Nov 17, 2022390.46394.95390.14394.24394.2474,496,300
Nov 16, 2022396.78397.78394.79395.45395.4568,508,500
Nov 15, 2022401.15402.31394.49398.49398.4993,194,500
Nov 14, 2022396.66400.18394.83395.12395.1271,903,500
Nov 11, 2022395.59399.35393.61398.51398.5193,758,600
Nov 10, 2022388.05395.04385.64394.69394.69141,455,800
Nov 09, 2022379.93381.14373.61374.13374.1378,495,500
Nov 08, 2022381.11385.12377.72382.00382.0084,641,100
Nov 07, 2022377.71380.57375.53379.95379.9568,286,900
Nov 04, 2022377.00378.87370.00376.35376.35103,449,600
Nov 03, 2022371.47374.20368.79371.01371.0187,100,100
Nov 02, 2022383.90388.63374.76374.87374.87126,990,400
Nov 01, 2022390.14390.39383.29384.52384.5285,407,600
Oct 31, 2022386.44388.40385.26386.21386.2196,631,300
Oct 28, 2022379.87389.52379.68389.02389.02100,302,000
Oct 27, 2022383.07385.00379.33379.98379.9881,971,800
Oct 26, 2022381.62387.58381.35382.02382.02104,087,300
Oct 25, 2022378.79385.25378.67384.92384.9278,846,300
Oct 24, 2022375.89380.06373.11378.87378.8785,436,900
Oct 21, 2022365.12374.80363.54374.29374.29131,038,400
Oct 20, 2022368.03372.67364.61365.41365.4188,283,100
Oct 19, 2022368.99371.85365.55368.50368.5079,746,900
Oct 18, 2022375.13375.45367.52371.13371.1397,162,900
Oct 17, 2022364.01367.98357.28366.82366.8293,168,200
Oct 14, 2022368.55370.26356.96357.63357.63123,737,000
Oct 13, 2022349.21367.51348.11365.97365.97147,254,500
Oct 12, 2022358.17359.82356.30356.56356.5676,991,800
Oct 11, 2022358.24363.03355.71357.74357.7492,482,800
Oct 10, 2022363.96364.21357.67360.02360.0276,042,800
Oct 07, 2022368.97373.29360.94362.79362.79107,789,500
Oct 06, 2022375.62378.72372.68373.20373.2082,333,500
Oct 05, 2022373.39379.46370.95377.09377.0988,065,700
Oct 04, 2022372.40378.00366.57377.97377.97103,602,800
Oct 03, 2022361.08368.55359.21366.61366.6189,756,500
Sept 30, 2022361.80365.91357.04357.18357.18153,711,200
Sept 29, 2022366.81367.11359.70362.79362.79112,952,300
Sept 28, 2022364.38372.30362.60370.53370.53110,802,200
Sept 27, 2022368.02370.40360.87363.38363.38108,294,100
Sept 26, 2022366.41370.21363.03364.31364.3192,581,200
Sept 23, 2022370.58370.62363.29367.95367.95122,346,900
Sept 22, 2022376.58378.30373.44374.22374.2289,472,600
Sept 21, 2022386.11389.31377.38377.39377.39106,746,600
Sept 20, 2022385.06386.12381.20384.09384.0977,274,900
Sept 19, 2022382.26388.55382.18388.55388.5573,278,500
Sept 16, 2022384.14386.25382.11385.56385.56103,084,800
Sept 15, 2022392.96395.96388.78390.12390.1287,633,800
Sept 14, 2022394.47396.20391.12394.60394.6085,023,700
Sept 13, 2022401.83403.10391.92393.10393.10122,947,100
Sept 12, 2022408.78411.73408.46410.97410.9769,256,300
Sept 09, 2022402.74407.51402.46406.60406.6076,706,900
Sept 08, 2022395.39400.86394.12400.38400.3880,821,700
Sept 07, 2022390.43398.59390.20397.78397.7870,964,200
Sept 06, 2022393.13394.12388.42390.76390.7676,637,400
Sept 02, 2022400.28401.56390.33392.24392.2499,632,100
Sept 01, 2022392.89396.78390.04396.42396.4278,740,100
Aug 31, 2022399.93401.24395.04395.18395.1876,029,700
Aug 30, 2022403.85404.10396.00398.21398.2185,652,400
Aug 29, 2022402.20405.84401.20402.63402.6365,370,800
Aug 26, 2022419.39419.96405.25405.31405.31103,087,000
Aug 25, 2022415.24419.56414.09419.51419.5150,942,300
Aug 24, 2022412.11415.11411.39413.67413.6749,177,800
Aug 23, 2022412.90415.42411.77412.35412.3549,105,200
Aug 22, 2022417.05417.23412.40413.35413.3577,695,600
Aug 19, 2022424.98425.26421.22422.14422.1468,016,900
Aug 18, 2022426.86428.61425.50427.89427.8949,023,200
Aug 17, 2022425.91429.50424.54426.65426.6563,563,400
Aug 16, 2022427.73431.73426.88429.70429.7059,289,000
Aug 15, 2022424.77429.41424.71428.86428.8654,048,300
Aug 12, 2022422.03427.21421.03427.10427.1061,694,500
Aug 11, 2022422.99424.95419.21419.99419.9959,489,700
Aug 10, 2022418.78420.14416.72419.99419.9968,665,700
Aug 09, 2022412.22412.75410.22411.35411.3544,931,800
Aug 08, 2022415.25417.62411.83412.99412.9953,886,100
Aug 05, 2022409.66414.15409.60413.47413.4756,814,900
Aug 04, 2022414.37415.09412.44414.17414.1745,656,600
Aug 03, 2022410.30415.68410.00414.45414.4567,820,600
Aug 02, 2022409.12413.00406.82408.06408.0663,435,400
Aug 01, 2022409.15413.41408.40410.77410.7769,997,500
Jul 29, 2022407.58413.03406.77411.99411.9987,003,700
Jul 28, 2022401.89406.80398.15406.07406.0773,966,600
Jul 27, 2022394.36402.88394.05401.04401.0482,342,100
Jul 26, 2022393.84394.06389.95390.89390.8952,946,400
Jul 25, 2022395.75396.47393.21395.57395.5753,631,500
Jul 22, 2022398.92400.18392.75395.09395.0972,197,300
Jul 21, 2022394.16398.84391.63398.79398.7964,903,900
Jul 20, 2022392.47396.26391.03394.77394.7771,843,800
Jul 19, 2022386.08392.87385.39392.27392.2778,506,000
Jul 18, 2022388.38389.09380.66381.95381.9563,203,600
Jul 15, 2022382.55385.25380.54385.13385.1379,060,400
Jul 14, 2022373.61379.05371.04377.91377.9189,704,800
Jul 13, 2022375.10381.92374.66378.83378.8384,224,600
Jul 12, 2022383.65386.16378.99380.83380.8362,219,200
Jul 11, 2022385.85386.87383.50384.23384.2358,366,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...