SPY Price Analysis

SPDR® S&P 500 ETF Trust (SPY)

495.64 -3.88 (-0.78%) USD | NYSEARCA | Apr 19, 12:19

Price Chart

Historical Price Data

View and export this data back to 1993. Upgrade now.

Date	Open	High	Low	Close	Volume
Apr 18, 2024	501.98	504.13	498.56	499.52	74.55M
Apr 17, 2024	506.05	506.22	499.12	500.55	75.91M
Apr 16, 2024	504.94	506.50	502.21	503.53	73.48M
Apr 15, 2024	515.13	515.30	503.58	504.45	92.10M
Apr 12, 2024	514.37	515.82	509.08	510.85	92.56M
Apr 11, 2024	515.68	519.48	512.08	518.00	69.61M
Apr 10, 2024	513.48	516.16	512.09	514.12	82.65M
Apr 09, 2024	520.50	520.75	514.35	519.32	68.12M
Apr 08, 2024	519.15	520.18	517.89	518.72	48.40M
Apr 05, 2024	514.46	520.44	514.01	518.43	73.76M
Apr 04, 2024	523.52	523.87	512.76	513.07	96.86M
Apr 03, 2024	517.72	520.95	517.66	519.41	59.16M
Apr 02, 2024	518.24	518.98	516.48	518.84	72.93M
Apr 01, 2024	523.83	524.38	520.97	522.16	62.48M
Mar 28, 2024	523.21	524.61	522.78	523.07	96.29M
Mar 27, 2024	521.71	523.21	519.48	523.17	83.00M
Mar 26, 2024	521.23	521.58	518.40	518.81	65.46M
Mar 25, 2024	519.80	520.95	519.61	519.77	48.51M
Mar 22, 2024	522.11	522.60	520.97	521.21	79.07M
Mar 21, 2024	523.39	524.11	521.91	522.20	60.26M
Mar 20, 2024	515.77	520.62	515.08	520.48	69.59M
Mar 19, 2024	512.15	516.00	511.12	515.71	60.76M
Mar 18, 2024	514.00	515.48	512.44	512.86	88.89M
Mar 15, 2024	510.21	511.70	508.12	509.83	107.65M
Mar 14, 2024	516.97	517.12	511.82	514.95	110.17M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

222.95

Minimum

Mar 23 2020

523.17

Maximum

Mar 27 2024

388.36

Average

398.17

Median

May 09 2022

Price Benchmarks