SPDR® S&P 500 (SPY)

NYSE


Symbol	Exchange	Currency
SPY	NYSE	USD	Real-time
SPY	Mexico	MXN	Delayed
1557	Tokyo	JPY	Delayed
SPY	Singapore	SGD	Delayed

Currency in USD

Disclaimer

427.31

-0.17(-0.04%)

Closed15:59:59

Day's Range

424.46

428.60

52 wk Range

348.11

459.44

After Hours

427.57+0.26(+0.06%)

18:22:56

SPY ETF Stock Price History

Assess comprehensive historical stock price data for SPY. This dataset provides a wealth of information, including the closing price, opening price, highest and lowest values, price change, and percentage change for the SPDR S&P 500 ETF within your specified date range. You have the flexibility to analyze this data across daily, weekly, or monthly time intervals. For a quick overview, the table also presents a summary of key statistics summarizing the performance over the selected date range.

Time Frame

Daily

Download Data

09/05/2023 - 10/02/2023

Date	Price	Open	High	Low	Vol.	Change %
10/02/2023	427.31	426.50	428.56	424.53	82.82M	-0.04%
09/29/2023	427.48	431.67	431.85	425.91	115.11M	-0.24%
09/28/2023	428.52	425.48	430.25	424.87	90.92M	+0.58%
09/27/2023	426.05	427.09	427.67	422.29	104.21M	+0.04%
09/26/2023	425.88	429.09	429.82	425.02	95.77M	-1.47%
09/25/2023	432.23	429.17	432.27	428.72	69.87M	+0.42%
09/22/2023	430.42	432.45	434.10	429.99	100.83M	-0.22%
09/21/2023	431.39	435.70	435.97	431.23	103.39M	-1.65%
09/20/2023	438.64	444.01	444.43	438.43	81.01M	-0.92%
09/19/2023	442.71	442.68	443.29	439.94	64.59M	-0.21%
09/18/2023	443.63	443.05	444.97	442.56	55.45M	+0.06%
09/15/2023	443.37	447.14	447.48	442.92	111.85M	-1.55%
09/14/2023	450.36	449.07	451.08	447.71	82.08M	+0.86%
09/13/2023	446.51	446.22	447.71	445.08	59.88M	+0.12%
09/12/2023	445.99	446.95	448.53	445.39	66.93M	-0.55%
09/11/2023	448.45	448.24	448.77	446.47	59.91M	+0.66%
09/08/2023	445.52	444.90	447.11	444.53	62.07M	+0.15%
09/07/2023	444.85	443.11	445.55	442.75	69.79M	-0.31%
09/06/2023	446.22	448.40	448.51	443.81	70.00M	-0.67%
09/05/2023	449.24	450.73	451.06	449.17	54.78M	-0.43%

Highest

451.08

Change %

-5.29

Average

438.74

Difference

28.79

Lowest

422.29

Markets

US 30

33,435.80

+2.4

+0.01%

US 500

4,291.40

+3.0

+0.07%

Dow Jones

33,433.35

-74.15

-0.22%

S&P 500

4,288.39

+0.34

+0.01%

Nasdaq

13,307.77

+88.45

+0.67%

S&P 500 VIX

17.61

+0.09

+0.51%

Dollar Index

106.73

+0.915

+0.86%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	251.60	+0.55%	123.24M
AAPL	173.75	+1.48%	51.92M
AMZN	129.46	+1.84%	47.60M
NVDA	447.82	+2.95%	42.79M
MSFT	321.80	+1.92%	19.82M
ANGJ	29,070.00	-4.60%	1.37M
BRKa	527,960.00	-0.66%	10.71K

Name	Last	Chg. %	Vol.
DFS	90.83	+4.85%	7.28M
PODD	165.04	+3.48%	1.41M
ZS	160.89	+3.41%	2.28M
NVDA	447.82	+2.95%	42.79M
GOOGL	134.17	+2.53%	22.24M
GOOG	135.17	+2.52%	19.15M
PFE	33.94	+2.32%	44.35M

Name	Last	Chg. %	Vol.
NEE	52.15	-8.97%	53.63M
AES	14.16	-6.84%	9.69M
VFC	16.59	-6.11%	6.28M
NI	23.18	-6.08%	13.02M
K	52.50	-5.98%	7.35M
PCG	15.22	-5.64%	33.29M
PWR	176.64	-5.58%	2.08M

Popular Searches

Please try another search

SPDR® S&P 500 (SPY)

SPY ETF Stock Price History