SPY

SPDR S&P 500 Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Etf Ticker Symbol Market Type
SPDR S&P 500 SPY AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Low Price High Price Open Price Previous Close Last Traded
-0.12 -0.04% 337.32 336.46 338.2514 336.61 337.44 13:32:24
more quote information »

SPY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

SPY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 337.03 3.23 0.97% 335.45 338.28 332.8377 52,661,929
Aug 11 2020 333.80 -1.62 -0.48% 336.86 337.93 332.01 67,905,857
Aug 10 2020 335.42 0.80 0.24% 335.06 335.77 332.955 45,421,001
Aug 07 2020 334.62 0.29 0.09% 333.28 334.88 332.30 56,358,444
Aug 06 2020 334.33 2.53 0.76% 331.48 334.55 330.13 42,456,121
Aug 05 2020 331.80 1.79 0.54% 331.47 332.39 330.00 41,900,238
Aug 04 2020 330.01 1.23 0.37% 327.86 330.07 327.15 40,926,766
Aug 03 2020 328.78 2.11 0.65% 328.32 329.62 325.72 51,747,261
Jul 31 2020 326.67 -0.01 0.0% 325.90 327.70 321.33 84,686,094
Jul 30 2020 326.68 1.10 0.34% 321.90 326.96 319.64 61,392,532
Jul 29 2020 325.58 4.25 1.32% 322.12 325.73 320.70 48,278,850
Jul 28 2020 321.33 -2.19 -0.68% 322.43 323.70 320.85 57,331,018
Jul 27 2020 323.52 3.02 0.94% 321.63 323.56 320.775 48,085,860
Jul 24 2020 320.50 -2.53 -0.78% 320.95 322.52 319.246 73,989,474
Jul 23 2020 323.03 -3.75 -1.15% 326.47 328.51 321.48 75,525,435
Jul 22 2020 326.78 1.92 0.59% 324.62 327.20 322.79 57,510,941
Jul 21 2020 324.86 0.54 0.17% 326.45 327.33 323.94 57,222,323
Jul 20 2020 324.32 2.92 0.91% 321.43 325.13 319.62 56,131,425
Jul 17 2020 321.40 1.60 0.5% 321.88 322.57 319.60 63,896,805
Jul 16 2020 319.80 -2.38 -0.74% 319.79 321.85 318.92 54,372,537
Jul 15 2020 322.18 1.54 0.48% 322.41 323.39 318.92 86,925,511
Jul 14 2020 320.64 5.83 1.85% 313.30 321.85 312.00 92,233,539
Jul 13 2020 314.81 -3.03 -0.95% 320.13 322.71 314.13 102,453,390
See More Historical Prices »
Your Recent History
AMEX
SPY
SPDR S&P 5..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200813 17:47:25