SPY Price

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

Price Chart

Historical Price Data

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

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).

Read full definition.

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