Spdr S&P 500 Historical Data - SPY

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
SMALL CAP PRO
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Spdr S&P 500 SPY AMEX Fund
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.05 +0.02% 280.45 281.15 277.56 280.44 280.4 19:59:55
more quote information »

SPY Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0000.0000-----
1 Month0000.0000-----
3 Months0000.0000-----
6 Months0000.0000-----
1 Year0000.0000-----
3 Years0000.0000-----
5 Years0000.0000-----

SPY 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 17 2018280.800.000.00%277.56281.14999110,195,077
Oct 16 2018280.80+6.88+2.51%274.5264281.08117,979,945
Oct 15 2018273.92-2.39-0.86%273.77999277.04101,847,856
Oct 12 2018276.31+2.39+0.87%269.7917277.38182,044,002
Oct 11 2018273.92-2.33-0.84%270.36278.89999272,647,316
Oct 10 2018276.25-11.35-3.95%276.22287.4002210,361,081
Oct 09 2018287.60-0.49-0.17%286.77288.8673,924,801
Oct 08 2018288.08999-0.16-0.06%285.50288.2387,503,692
Oct 05 2018288.25-1.59-0.55%286.22290.27105,715,343
Oct 04 2018289.83999-1.69-0.58%287.66291.81939111,101,533
Oct 03 2018291.52999-0.21-0.07%291.30293.2099964,490,981
Oct 02 2018291.74+0.04+0.01%291.14292.35547,124,566
Oct 01 2018291.70+0.81+0.28%290.98292.9361,946,917
Sep 28 2018290.89+0.03+0.01%289.95291.2799970,017,432
Sep 27 2018290.86+1.07+0.37%289.7919291.9159,124,401
Sep 26 2018289.79-1.13-0.39%287.57292.2479,443,468
Sep 25 2018290.92-0.31-0.11%290.4833291.6499943,951,756
Sep 24 2018291.23-0.58-0.20%290.37292.0815952,669,872
Sep 21 2018291.81-2.10-0.71%291.81293.22105,134,083
Sep 20 2018293.91+2.46+0.84%291.2363293.9499,255,201
Sep 19 2018291.45+0.59+0.20%290.8143291.6948,586,891
Sep 18 2018290.8623+1.41+0.49%289.3158291.5861,827,842
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20181018 00:32:20