Canada Markets open in 2 hrs 21 mins

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
389.99-4.61 (-1.17%)
At close: 04:00PM EDT
390.42 +0.43 (+0.11%)
Pre-Market: 07:09AM EDT
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 2023------
Mar 17, 2023393.22394.40388.55389.99389.99140,047,400
Mar 16, 2023386.82396.47386.29396.11396.11143,254,200
Mar 15, 2023385.89389.49383.71389.28389.28172,996,900
Mar 14, 2023390.50393.45387.05391.73391.73149,752,400
Mar 13, 2023381.81390.39380.65385.36385.36157,790,000
Mar 10, 2023390.99393.16384.32385.91385.91189,105,300
Mar 09, 2023399.74401.48390.53391.56391.56111,945,300
Mar 08, 2023398.39399.71396.59398.92398.9274,746,600
Mar 07, 2023404.42404.67397.63398.27398.27108,310,600
Mar 06, 2023405.05407.45404.01404.47404.4772,795,900
Mar 03, 2023399.71404.45399.03404.19404.1990,038,300
Mar 02, 2023392.68398.69392.33397.81397.8185,127,800
Mar 01, 2023395.41396.69393.38394.74394.7499,706,800
Feb 28, 2023397.23399.28396.15396.26396.2696,438,600
Feb 27, 2023399.87401.29396.75397.73397.7380,444,700
Feb 24, 2023395.42397.25393.64396.38396.38108,194,400
Feb 23, 2023401.56402.20396.25400.66400.6696,242,400
Feb 22, 2023399.52401.13397.02398.54398.5483,742,300
Feb 21, 2023403.06404.16398.82399.09399.0982,655,900
Feb 17, 2023406.06407.51404.05407.26407.2689,257,800
Feb 16, 2023408.79412.91408.14408.28408.2876,431,500
Feb 15, 2023410.35414.06409.47413.98413.9861,555,700
Feb 14, 2023411.24415.05408.51412.64412.6488,389,300
Feb 13, 2023408.72412.97408.24412.83412.8364,913,500
Feb 10, 2023405.86408.44405.01408.04408.0470,769,700
Feb 09, 2023414.41414.57405.81407.09407.0978,694,900
Feb 08, 2023413.13414.53409.93410.65410.6576,227,500
Feb 07, 2023408.87416.49407.57415.19415.1990,990,700
Feb 06, 2023409.79411.29408.10409.83409.8360,295,300
Feb 03, 2023411.59416.97411.09412.35412.3594,736,800
Feb 02, 2023414.86418.31412.88416.78416.78101,654,500
Feb 01, 2023405.21413.67402.35410.80410.80101,459,200
Jan 31, 2023401.13406.53400.77406.48406.4886,811,800
Jan 30, 2023402.80405.13400.28400.59400.5974,202,000
Jan 27, 2023403.66408.16403.44405.68405.6868,346,200
Jan 26, 2023403.13404.92400.03404.75404.7572,287,400
Jan 25, 2023395.95400.70393.56400.35400.3584,800,300
Jan 24, 2023398.88401.15397.64400.20400.2059,524,900
Jan 23, 2023396.72402.65395.72400.63400.6384,178,800
Jan 20, 2023390.10396.04388.38395.88395.8891,806,400
Jan 19, 2023389.36391.08387.26388.64388.6486,958,900
Jan 18, 2023399.01400.12391.28391.49391.4999,632,300
Jan 17, 2023398.48400.23397.06397.77397.7762,677,300
Jan 13, 2023393.62399.10393.34398.50398.5063,903,900
Jan 12, 2023396.67398.49392.42396.96396.9690,157,700
Jan 11, 2023392.23395.60391.38395.52395.5268,881,100
Jan 10, 2023387.25390.65386.27390.58390.5865,358,100
Jan 09, 2023390.37393.70387.67387.86387.8673,978,100
Jan 06, 2023382.61389.25379.41388.08388.08104,189,600
Jan 05, 2023381.72381.84378.76379.38379.3876,970,500
Jan 04, 2023383.18385.88380.00383.76383.7685,934,100
Jan 03, 2023384.37386.43377.83380.82380.8274,850,700
Dec 30, 2022380.64382.58378.43382.43382.4384,022,200
Dec 29, 2022379.63384.35379.08383.44383.4466,970,900
Dec 28, 2022381.33383.39376.42376.66376.6670,911,500
Dec 27, 2022382.79383.15379.65381.40381.4051,638,200
Dec 23, 2022379.65383.06378.03382.91382.9159,857,300
Dec 22, 2022383.05386.21374.77380.72380.72100,120,900
Dec 21, 2022383.25387.41382.69386.23386.2378,167,400
Dec 20, 2022379.23382.23377.85380.54380.5474,427,200
Dec 19, 2022383.47383.82378.28380.02380.0279,878,100
Dec 16, 2022385.18386.58381.04383.27383.27119,858,000
Dec 15, 2022394.30395.25387.89389.63389.63117,705,900
Dec 14, 2022401.61405.50396.31399.40399.40108,111,300
Dec 13, 2022410.22410.49399.07401.97401.97123,782,500
Dec 12, 2022394.11398.95393.41398.95398.9575,405,800
Dec 09, 2022394.94397.62393.15393.28393.2881,447,700
Dec 08, 2022395.14397.36393.27396.24396.2460,737,900
Dec 07, 2022392.94395.64391.97393.16393.1665,927,900
Dec 06, 2022399.42399.99391.64393.83393.8377,972,200
Dec 05, 2022403.95404.93398.17399.59399.5977,289,800
Dec 02, 2022402.25407.86402.14406.91406.9185,342,700
Dec 01, 2022408.77410.00404.75407.38407.3876,398,200
Nov 30, 2022395.49407.68393.48407.68407.68144,566,700
Nov 29, 2022396.05397.30393.30395.23395.2352,310,000
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, 2022397.74397.81393.04396.03396.0392,922,500
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, 2022395.59399.35393.61398.51398.5193,839,900
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, 2022377.00378.87370.00376.35376.35103,505,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...