Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
383.25+1.29 (+0.34%)
At close: 04:00PM EDT
383.71 +0.46 (+0.12%)
After hours: 04:36PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 2022382.11385.87379.60383.25383.2564,544,257
Jul 05, 2022375.88381.98372.90381.96381.9681,438,000
Jul 01, 2022376.56381.70373.80381.24381.2474,792,100
Jun 30, 2022376.24380.66372.56377.25377.25112,508,300
Jun 29, 2022381.23382.27378.42380.34380.3465,676,000
Jun 28, 2022390.23393.16380.53380.65380.6586,548,900
Jun 27, 2022391.05391.36387.44388.59388.5966,009,600
Jun 24, 2022381.40390.09381.37390.08390.0898,050,300
Jun 23, 2022376.64378.83372.89378.06378.0679,292,100
Jun 22, 2022370.62378.72370.18374.39374.3990,059,400
Jun 21, 2022371.89376.53371.81375.07375.0776,811,900
Jun 17, 2022365.51369.38362.17365.86365.86111,071,900
Jun 17, 20221.577 Dividend
Jun 16, 2022370.51370.94364.08366.65365.07134,473,300
Jun 15, 2022377.36383.90372.12379.20377.57125,666,800
Jun 14, 2022376.85377.94370.59373.87372.26104,011,800
Jun 13, 2022379.85381.81373.30375.00373.39170,004,900
Jun 10, 2022394.88395.78389.75389.80388.12132,746,400
Jun 09, 2022409.34411.74401.44401.44399.7186,289,800
Jun 08, 2022413.93415.82410.38411.22409.4564,350,000
Jun 07, 2022408.10416.22407.61415.74413.9559,272,400
Jun 06, 2022414.78416.61410.55411.79410.0257,508,900
Jun 03, 2022412.40414.04409.51410.54408.7771,830,800
Jun 02, 2022409.42417.44407.04417.39415.5979,609,600
Jun 01, 2022415.17416.24406.93409.59407.8386,585,800
May 31, 2022413.55416.46410.03412.93411.1595,937,000
May 27, 2022407.91415.38407.70415.26413.4784,768,700
May 26, 2022398.67407.04398.45405.31403.5782,168,300
May 25, 2022392.31399.45391.89397.37395.6691,472,900
May 24, 2022392.56395.15386.96393.89392.2091,448,800
May 23, 2022392.83397.73390.38396.92395.2176,414,900
May 20, 2022393.25397.03380.54389.63387.95131,432,200
May 19, 2022388.62394.14387.11389.46387.7898,510,700
May 18, 2022403.50403.80390.55391.86390.17117,674,500
May 17, 2022406.53408.57402.58408.32406.5683,029,700
May 16, 2022399.98403.97397.60400.09398.3778,622,400
May 13, 2022396.71403.18395.61401.72399.99104,174,400
May 12, 2022389.37395.80385.15392.34390.65125,090,800
May 11, 2022398.07404.04391.96392.75391.06142,361,000
May 10, 2022404.49406.08394.82399.09397.37132,497,200
May 09, 2022405.10406.41396.50398.17396.46155,586,100
May 06, 2022411.10414.80405.73411.34409.57151,770,800
May 05, 2022424.55425.00409.44413.81412.03172,929,100
May 04, 2022417.08429.66413.71429.06427.21144,247,900
May 03, 2022415.01418.93413.36416.38414.59100,028,200
May 02, 2022412.07415.92405.02414.48412.70158,312,500
Apr 29, 2022423.59425.87411.21412.00410.23145,491,100
Apr 28, 2022422.29429.64417.60427.81425.97105,449,100
Apr 27, 2022417.24422.92415.01417.27415.48122,030,000
Apr 26, 2022425.83426.04416.07416.10414.31103,996,300
Apr 25, 2022423.67428.69418.84428.51426.67119,647,700
Apr 22, 2022436.91438.08425.44426.04424.21132,471,800
Apr 21, 2022448.54450.01437.10438.06436.1885,417,300
Apr 20, 2022446.92447.57443.48444.71442.8065,224,400
Apr 19, 2022437.86445.80437.68445.04443.1377,821,000
Apr 18, 2022436.81439.75435.61437.97436.0966,002,500
Apr 14, 2022443.55444.73437.68437.79435.9197,869,500
Apr 13, 2022438.03444.11437.84443.31441.4074,070,400
Apr 12, 2022443.08445.75436.65438.29436.4084,363,600
Apr 11, 2022444.11445.00439.39439.92438.0389,770,500
Apr 08, 2022447.97450.63445.94447.57445.6479,272,700
Apr 07, 2022445.59450.69443.53448.77446.8478,097,200
Apr 06, 2022446.89448.93443.47446.52444.60106,898,000
Apr 05, 2022455.22457.83449.82451.03449.0974,214,500
Apr 04, 2022453.13456.91452.26456.80454.8459,601,000
Apr 01, 2022453.31453.46449.14452.92450.9789,048,800
Mar 31, 2022457.89458.76451.16451.64449.70121,699,900
Mar 30, 2022460.34461.20456.47458.70456.7379,666,900
Mar 29, 2022460.02462.07457.18461.55459.5686,581,500
Mar 28, 2022452.06455.91450.06455.91453.9568,529,800
Mar 25, 2022451.16452.98448.43452.69450.7477,101,300
Mar 24, 2022445.94450.50444.76450.49448.5564,736,900
Mar 23, 2022446.91448.49443.71443.80441.8979,426,100
Mar 22, 2022445.86450.58445.86449.59447.6674,650,400
Mar 21, 2022444.34446.46440.68444.39442.4888,349,800
Mar 18, 2022438.00444.86437.22444.52442.61106,345,500
Mar 18, 20221.366 Dividend
Mar 17, 2022433.59441.07433.19441.07437.81102,676,900
Mar 16, 2022429.89435.68424.80435.62432.40144,954,800
Mar 15, 2022419.77426.84418.42426.17423.02106,219,100
Mar 14, 2022420.89424.55415.79417.00413.9295,729,200
Mar 11, 2022428.12428.77419.53420.07416.9795,636,300
Mar 10, 2022422.52426.43420.44425.48422.3493,972,700
Mar 09, 2022425.14429.51422.82427.41424.25116,990,800
Mar 08, 2022419.62427.21415.12416.25413.18164,772,700
Mar 07, 2022431.55432.30419.36419.43416.33137,896,600
Mar 04, 2022431.75433.37427.88432.17428.98113,978,200
Mar 03, 2022440.47441.11433.80435.71432.49105,501,700
Mar 02, 2022432.37439.72431.57437.89434.66117,726,500
Mar 01, 2022435.04437.17427.11429.98426.80137,785,900
Feb 28, 2022432.03438.20430.70436.63433.41145,615,000
Feb 25, 2022429.61437.84427.86437.75434.52121,804,500
Feb 24, 2022411.02428.76410.64428.30425.14213,942,900
Feb 23, 2022432.66433.26421.35421.95418.83132,578,000
Feb 22, 2022431.89435.50425.86429.57426.40124,391,800
Feb 18, 2022437.33438.66431.82434.23431.02132,642,900
Feb 17, 2022443.22446.57436.42437.06433.83102,259,100
Feb 16, 2022443.93448.06441.94446.60443.3084,863,600
Feb 15, 2022443.73446.28443.18446.10442.8188,482,700
Feb 14, 2022439.92441.60435.34439.02435.78123,006,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...