Breaking News
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 Investing Pro 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

SPDR® S&P 500 (SPY)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from Watchlist Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
383.25 +1.29    +0.34%
06/07 - Closed. Currency in USD ( Disclaimer )
After Hours
383.59
+0.34
+0.09%
20:00:00 - Real-time Data
Type:  ETF
Market:  United States
Issuer:  SPDR
ISIN:  US78462F1030 
CUSIP:  78462F103
Underlying:  S&P 500 TR
Asset Class:  Equity
  • Volume: 68,465,749
  • Bid/Ask: 383.59 / 383.62
  • Day's Range: 379.60 - 385.87
SPDR S&P 500 383.25 +1.29 +0.34%

SPY Historical Data

 
Get free historical data for SPY. You'll find the closing price, open, high, low, change and %change of the SPDR S&P 500 ETF for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
06/07/2022 - 07/07/2022
 
Download Data
Date Price Open High Low Vol. Change %
Jul 06, 2022 383.25 382.11 385.87 379.60 68.70M 0.34%
Jul 05, 2022 381.96 375.88 381.98 372.90 79.76M 0.19%
Jul 01, 2022 381.24 376.56 381.70 373.80 74.84M 1.06%
Jun 30, 2022 377.25 376.24 380.66 372.56 111.70M -0.81%
Jun 29, 2022 380.34 381.23 382.27 378.42 65.27M -0.08%
Jun 28, 2022 380.65 390.23 393.16 380.53 85.83M -2.04%
Jun 27, 2022 388.59 391.05 391.36 387.44 64.66M -0.38%
Jun 24, 2022 390.08 381.40 390.09 381.36 98.05M 3.18%
Jun 23, 2022 378.06 376.64 378.83 372.89 76.95M 0.98%
Jun 22, 2022 374.39 370.62 378.72 370.18 86.96M -0.18%
Jun 21, 2022 375.07 371.89 376.52 371.81 75.50M 2.52%
Jun 17, 2022 365.86 365.51 369.38 362.17 111.11M -0.22%
Jun 16, 2022 366.65 370.51 370.94 364.08 133.25M -3.31%
Jun 15, 2022 379.20 377.36 383.90 372.12 124.01M 1.43%
Jun 14, 2022 373.87 376.85 377.94 370.59 102.30M -0.30%
Jun 13, 2022 375.00 379.85 381.81 373.30 158.54M -3.80%
Jun 10, 2022 389.80 394.88 395.78 389.75 132.89M -2.90%
Jun 09, 2022 401.44 409.34 411.74 401.44 84.58M -2.38%
Jun 08, 2022 411.22 413.93 415.82 410.38 64.35M -1.09%
Jun 07, 2022 415.74 408.10 416.22 407.61 58.04M 0.96%
Highest: 416.22 Lowest: 362.17 Difference: 54.05 Average: 383.48 Change %: -6.93
Comment Guidelines

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:  

  •            Enrich the conversation, don’t trash it.

  •           Stay focused and on track. Only post material that’s relevant to the topic being discussed. 

  •           Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.

  • Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
  • NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
  • Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
  • Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

SPY Comments

Write your thoughts about SPDR® S&P 500
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
du le
du le 8 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
395 next week
Reply
0 0
Report
ken ken
ken ken Jun 24, 2022 4:06PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Spy R@ 392----402
Reply
2 3
Report
Wilson Gonzalez
Wilson Gonzalez Jun 24, 2022 4:06PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
next  week?
Reply
1 0
Report
Jack Nicholson
Jack Nicholson Jun 24, 2022 3:15PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
sold my calls. Bought one more put for Sept 30
Reply
5 1
Report
Reginald Pierrelys
reg0725 Jun 24, 2022 3:15PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I can see 400 on the 27th
Reply
0 2
Report
Jack Nicholson
Jack Nicholson Jun 24, 2022 3:15PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Reginald Pierrelys  My puts wouldn't like that! A bottom may be forming but my gambling habit has no bottom
Reply
3 1
Report
Market Maker
Market Maker Jun 24, 2022 3:15PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I would expect 400 at sometime this week
Reply
2 0
Report
Fedora Project
Fedora Project Jun 17, 2022 11:43AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
any dip below 365 buy it....it will come back at 365
Reply
1 2
Report
Jack Nicholson
Jack Nicholson Jun 17, 2022 11:43AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
If anything, it's cheaper than when it was 479.98 ;o)
Reply
1 0
Report
Cody Schnee
Cody Schnee Jun 16, 2022 3:22PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Dear God, if this was the bottom today, I promise to never gamble again. I mean, i’ll try not to at least.
Reply
8 1
Report
Filipe Melosousa
Filipe Melosousa Jun 16, 2022 3:22PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
thank you for the LOL !
Reply
0 0
Report
Andre San
Andre San Jun 16, 2022 11:11AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
this will be so funny when all bears lose all the gains
Reply
1 2
Report
Jack Nicholson
Jack Nicholson Jun 16, 2022 11:11AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I sold most of my puts already, took the profit and bought calls. Does that make me only half bear?Maybe I need a new profile pic
Reply
1 0
Report
ken ken
ken ken Jun 16, 2022 10:12AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
March-20 / 35% correction may drag SPY to 312  Monthly lower BB @352
Reply
4 0
Report
Jonathan Munoz
Jonathan Munoz Jun 16, 2022 10:12AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
bring it
Reply
0 0
Report
Jack Nicholson
Jack Nicholson Jun 15, 2022 10:36AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Is the fed going to give us doves and unicorns today? Perhaps we've hit a bottom for now.
Reply
0 1
Report
Jonathan Munoz
Jonathan Munoz Jun 15, 2022 10:36AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
we must hit bottoms to get new tops
Reply
0 0
Report
Sasa Mjerzva
Sasa Mjerzva Jun 13, 2022 11:43PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Sucks nutz
Reply
0 1
Report
Diego Sanchez
Diego Sanchez Jun 13, 2022 11:18AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Mid term correction done. Think it's time to go long for a nice bounce. Regards.
Reply
3 4
Report
Fei Yon
Fei Yon Jun 13, 2022 11:18AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
i can see a bounce, thats why i closed all my shorts today
Reply
1 0
Report
Davis Sandhosh
Davis Sandhosh Jun 13, 2022 11:18AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Next is post midterm correction
Reply
0 0
Report
Davis Sandhosh
Davis Sandhosh Jun 13, 2022 11:18AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Next is post mid term correction
Reply
1 0
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Continue with Google
or
Sign up with Email