SPDR® S&P 500 ETF Trust (SPY)
512.86
+3.03
(+0.59%)
USD |
NYSEARCA |
Mar 18, 16:00
511.19
-1.67
(-0.33%)
After-Hours: 07:18
SPY Price: 512.86 for March 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 13, 2024 | 517.11 | 517.29 | 514.49 | 515.97 | 55.10M |
Mar 12, 2024 | 513.45 | 517.38 | 510.86 | 516.78 | 73.11M |
Mar 11, 2024 | 510.48 | 511.88 | 508.50 | 511.28 | 62.56M |
Mar 08, 2024 | 515.46 | 518.22 | 511.13 | 511.72 | 86.53M |
Mar 07, 2024 | 513.14 | 515.89 | 509.81 | 514.81 | 58.65M |
Mar 06, 2024 | 510.55 | 512.07 | 508.42 | 509.75 | 68.38M |
Mar 05, 2024 | 510.24 | 510.70 | 504.91 | 507.18 | 72.86M |
Mar 04, 2024 | 512.03 | 514.20 | 512.00 | 512.30 | 49.80M |
Mar 01, 2024 | 508.98 | 513.29 | 508.56 | 512.85 | 76.84M |
Feb 29, 2024 | 508.07 | 509.74 | 505.35 | 508.08 | 83.92M |
Feb 28, 2024 | 505.33 | 506.86 | 504.96 | 506.26 | 56.51M |
Feb 27, 2024 | 506.70 | 507.16 | 504.75 | 506.93 | 48.85M |
Feb 26, 2024 | 508.30 | 508.75 | 505.86 | 505.99 | 50.39M |
Feb 23, 2024 | 509.27 | 510.13 | 507.10 | 507.85 | 61.32M |
Feb 22, 2024 | 504.01 | 508.49 | 503.02 | 507.50 | 76.40M |
Feb 21, 2024 | 495.42 | 497.37 | 493.56 | 497.21 | 59.60M |
Feb 20, 2024 | 497.72 | 498.41 | 494.45 | 496.76 | 71.74M |
Feb 16, 2024 | 501.70 | 502.87 | 498.75 | 499.51 | 75.53M |
Feb 15, 2024 | 499.29 | 502.20 | 498.80 | 502.01 | 61.68M |
Feb 14, 2024 | 496.79 | 499.07 | 494.40 | 498.57 | 68.39M |
Feb 13, 2024 | 494.53 | 497.09 | 490.72 | 494.08 | 113.10M |
Feb 12, 2024 | 501.17 | 503.50 | 500.24 | 500.98 | 56.50M |
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).
Price Range, Past 5 Years
222.95
Minimum
Mar 23 2020
516.78
Maximum
Mar 12 2024
384.17
Average
395.75
Median
Mar 24 2023
Price Benchmarks
Vanguard S&P 500 ETF | 472.95 |
iShares Core S&P 500 ETF | 516.85 |
SPDR® Portfolio S&P 500 ETF | 60.31 |
CYBER HORNET S&P500 Bitcoin 75/25StgyETF | 24.21 |
iShares Russell Top 200 ETF | 125.21 |