SPY Price Analysis

SPDR® S&P 500 ETF Trust (SPY)

528.71 -1.07 (-0.20%) USD | NYSEARCA | May 16, 16:00

528.67 -0.04 (-0.01%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
May 15, 2024	525.83	530.08	525.18	529.78	59.50M
May 14, 2024	521.11	523.83	520.56	523.30	57.54M
May 13, 2024	522.56	522.67	519.74	520.91	36.72M
May 10, 2024	521.81	522.64	519.59	520.84	52.23M
May 09, 2024	517.38	520.21	516.70	520.17	43.64M
May 08, 2024	515.26	517.74	515.14	517.19	42.05M
May 07, 2024	517.56	518.57	516.45	517.14	52.56M
May 06, 2024	513.75	516.61	513.30	516.57	47.26M
May 03, 2024	511.16	512.55	508.56	511.29	72.76M
May 02, 2024	504.15	505.89	499.55	505.03	62.55M
May 01, 2024	501.38	508.19	499.86	500.35	80.24M
Apr 30, 2024	508.56	509.56	501.98	501.98	77.48M
Apr 29, 2024	510.09	510.75	507.25	510.06	46.42M
Apr 26, 2024	506.35	509.88	505.70	508.26	64.31M
Apr 25, 2024	499.18	504.27	497.49	503.49	69.12M
Apr 24, 2024	506.56	507.37	503.13	505.41	55.93M
Apr 23, 2024	501.78	506.09	499.53	505.65	64.63M
Apr 22, 2024	497.83	502.38	495.43	499.72	67.96M
Apr 19, 2024	499.44	500.46	493.86	495.16	102.21M
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	70.10M

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

529.78

Maximum

May 15 2024

391.73

Average

400.38

Median

Sep 08 2022

Price Benchmarks