SPDR® S&P 500 ETF Trust (SPY)
427.10
+7.11 (+1.69%)
USD |
NYSEARCA |
Aug 12, 16:00
427.15
+0.05 (+0.01%)
After-Hours: 20:00
SPY Price: 427.10 for Aug. 12, 2022
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 12, 2022 | 422.03 | 427.21 | 421.03 | 427.10 | 61.69M |
Aug 11, 2022 | 422.99 | 424.95 | 419.21 | 419.99 | 59.49M |
Aug 10, 2022 | 418.78 | 420.14 | 416.72 | 419.99 | 68.67M |
Aug 09, 2022 | 412.22 | 412.75 | 410.22 | 411.35 | 44.93M |
Aug 08, 2022 | 415.25 | 417.62 | 411.83 | 412.99 | 52.53M |
Aug 05, 2022 | 409.66 | 414.15 | 409.60 | 413.47 | 56.81M |
Aug 04, 2022 | 414.37 | 415.09 | 412.44 | 414.17 | 45.66M |
Aug 03, 2022 | 410.30 | 415.68 | 410.00 | 414.45 | 67.82M |
Aug 02, 2022 | 409.12 | 413.00 | 406.82 | 408.06 | 60.97M |
Aug 01, 2022 | 409.15 | 413.41 | 408.40 | 410.77 | 70.00M |
Jul 29, 2022 | 407.58 | 413.03 | 406.77 | 411.99 | 87.00M |
Jul 28, 2022 | 401.89 | 406.80 | 398.15 | 406.07 | 73.97M |
Jul 27, 2022 | 394.36 | 402.88 | 394.05 | 401.04 | 82.34M |
Jul 26, 2022 | 393.84 | 394.06 | 389.95 | 390.89 | 52.95M |
Jul 25, 2022 | 395.75 | 396.47 | 393.21 | 395.57 | 53.63M |
Jul 22, 2022 | 398.92 | 400.18 | 392.75 | 395.09 | 72.20M |
Jul 21, 2022 | 394.16 | 398.84 | 391.63 | 398.79 | 64.90M |
Jul 20, 2022 | 392.47 | 396.26 | 391.03 | 394.77 | 71.84M |
Jul 19, 2022 | 386.08 | 392.87 | 385.39 | 392.27 | 78.51M |
Jul 18, 2022 | 388.38 | 389.09 | 380.66 | 381.95 | 63.20M |
Jul 15, 2022 | 382.55 | 385.25 | 380.54 | 385.13 | 79.06M |
Jul 14, 2022 | 373.61 | 379.05 | 371.04 | 377.91 | 89.70M |
Jul 13, 2022 | 375.10 | 381.92 | 374.66 | 378.83 | 84.22M |
Jul 12, 2022 | 383.65 | 386.16 | 378.99 | 380.83 | 61.25M |
Jul 11, 2022 | 385.85 | 386.87 | 383.50 | 384.23 | 57.12M |
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
477.71
Maximum
Jan 03 2022
334.11
Average
307.03
Median
Nov 05 2019
Price Benchmarks
Vanguard S&P 500 ETF | 392.67 |
iShares Core S&P 500 ETF | 429.25 |
SPDR® Portfolio S&P 500 ETF | 50.20 |
First Trust Capital Strength ETF | 75.93 |
iShares Russell 1000 ETF | 236.26 |