util.host/etf

Clean and simple ETF charts for the most important stock indices like NASDAQ, S&P 500 and MSCI World, MSCI ACWI and MSCI EM.

SPY | URTH | EEM | ACWI | FEZ | USRT | UST

SPDR S&P 500 Trust

  • Symbol: SPY
  • Index: S&P 500
  • Exchange: NYSE
  • ISIN: US78462F1030
  • Last Update: 2021-04-22 15:30
  • Last Price: 412.32 USD (+0.04 %)
  • Volume: 15212581
  • 52w High: 417.59 USD
  • 52w Low: 272.99 USD
2020-04-27 00:00
Close: 282.79 USD
High: 294.88 USD
Low: 281.52 USD
2020-05-04 00:00
Close: 292.44 USD
High: 292.95 USD
Low: 279.13 USD
2020-05-11 00:00
Close: 286.28 USD
High: 294.24 USD
Low: 272.99 USD
2020-05-18 00:00
Close: 295.44 USD
High: 297.87 USD
Low: 291.95 USD
2020-05-25 00:00
Close: 304.32 USD
High: 306.84 USD
Low: 295.46 USD
2020-06-01 00:00
Close: 319.34 USD
High: 321.27 USD
Low: 303.06 USD
2020-06-08 00:00
Close: 304.21 USD
High: 323.41 USD
Low: 298.60 USD
2020-06-15 00:00
Close: 308.64 USD
High: 315.64 USD
Low: 296.74 USD
2020-06-22 00:00
Close: 300.05 USD
High: 314.50 USD
Low: 299.42 USD
2020-06-29 00:00
Close: 312.23 USD
High: 315.70 USD
Low: 298.93 USD
2020-07-06 00:00
Close: 317.59 USD
High: 317.88 USD
Low: 310.68 USD
2020-07-13 00:00
Close: 321.72 USD
High: 323.04 USD
Low: 312.00 USD
2020-07-20 00:00
Close: 320.88 USD
High: 327.23 USD
Low: 319.25 USD
2020-07-27 00:00
Close: 326.52 USD
High: 326.63 USD
Low: 319.64 USD
2020-08-03 00:00
Close: 334.57 USD
High: 334.88 USD
Low: 327.73 USD
2020-08-10 00:00
Close: 336.84 USD
High: 338.28 USD
Low: 332.01 USD
2020-08-17 00:00
Close: 339.48 USD
High: 339.72 USD
Low: 335.22 USD
2020-08-24 00:00
Close: 350.58 USD
High: 350.72 USD
Low: 339.45 USD
2020-08-31 00:00
Close: 342.57 USD
High: 358.75 USD
Low: 334.87 USD
2020-09-07 00:00
Close: 334.06 USD
High: 342.64 USD
Low: 331.00 USD
2020-09-14 00:00
Close: 330.65 USD
High: 343.06 USD
Low: 327.97 USD
2020-09-21 00:00
Close: 328.73 USD
High: 331.20 USD
Low: 319.80 USD
2020-09-28 00:00
Close: 333.84 USD
High: 338.74 USD
Low: 331.19 USD
2020-10-05 00:00
Close: 346.85 USD
High: 347.35 USD
Low: 334.38 USD
2020-10-12 00:00
Close: 347.29 USD
High: 354.02 USD
Low: 343.13 USD
2020-10-19 00:00
Close: 345.78 USD
High: 349.33 USD
Low: 340.65 USD
2020-10-26 00:00
Close: 326.54 USD
High: 342.98 USD
Low: 322.60 USD
2020-11-02 00:00
Close: 350.16 USD
High: 352.19 USD
Low: 327.24 USD
2020-11-09 00:00
Close: 358.10 USD
High: 364.38 USD
Low: 350.51 USD
2020-11-16 00:00
Close: 355.33 USD
High: 362.78 USD
Low: 354.15 USD
2020-11-23 00:00
Close: 363.67 USD
High: 364.18 USD
Low: 354.87 USD
2020-11-30 00:00
Close: 369.85 USD
High: 369.85 USD
Low: 359.17 USD
2020-12-07 00:00
Close: 366.30 USD
High: 371.05 USD
Low: 363.26 USD
2020-12-14 00:00
Close: 369.18 USD
High: 372.46 USD
Low: 364.47 USD
2020-12-21 00:00
Close: 369.00 USD
High: 378.46 USD
Low: 362.03 USD
2020-12-28 00:00
Close: 373.88 USD
High: 374.66 USD
Low: 370.83 USD
2021-01-04 00:00
Close: 381.26 USD
High: 381.49 USD
Low: 364.82 USD
2021-01-11 00:00
Close: 375.70 USD
High: 381.13 USD
Low: 373.70 USD
2021-01-18 00:00
Close: 382.88 USD
High: 384.95 USD
Low: 376.75 USD
2021-01-25 00:00
Close: 370.07 USD
High: 385.85 USD
Low: 368.27 USD
2021-02-01 00:00
Close: 387.71 USD
High: 388.47 USD
Low: 370.38 USD
2021-02-08 00:00
Close: 392.64 USD
High: 392.90 USD
Low: 387.50 USD
2021-02-15 00:00
Close: 390.03 USD
High: 394.17 USD
Low: 387.74 USD
2021-02-22 00:00
Close: 380.36 USD
High: 392.23 USD
Low: 378.23 USD
2021-03-01 00:00
Close: 383.63 USD
High: 390.92 USD
Low: 371.88 USD
2021-03-08 00:00
Close: 394.06 USD
High: 395.65 USD
Low: 381.42 USD
2021-03-15 00:00
Close: 389.48 USD
High: 398.12 USD
Low: 387.15 USD
2021-03-22 00:00
Close: 395.93 USD
High: 396.41 USD
Low: 383.90 USD
2021-03-29 00:00
Close: 400.54 USD
High: 400.66 USD
Low: 392.81 USD
2021-04-05 00:00
Close: 411.45 USD
High: 411.49 USD
Low: 403.38 USD
2021-04-12 00:00
Close: 417.34 USD
High: 417.59 USD
Low: 410.20 USD
2021-04-19 00:00
Close: 412.32 USD
High: 416.78 USD
Low: 410.60 USD

24 hours | 30 days | 52 weeks closing prices of SPY in USD

About SPDR S&P 500 Trust

The S&P 500 or short just S&P is a stock market index. It tracks the stock performance of 500 large companies weighted by market-capitalization. The companies have to be listed on stock exchanges in the United States. The five largest companies in the S&P are Apple, Microsoft, Amazon, Facebook and Alphabet (Google).