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 Last Traded
0.50 0.12% 416.25 14:21:45
Open Price Low Price High Price Close Price Prev Close
415.83 413.675 417.58 415.75
more quote information »

SPY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week420.32420.72411.67417.3378,070,855-4.07-0.97%
1 Month407.93420.72406.93415.2368,565,3428.322.04%
3 Months391.24420.72371.88397.3784,338,11225.016.39%
6 Months349.93420.72347.65384.7673,627,81566.3218.95%
1 Year288.04420.72272.99351.4976,448,884128.2144.51%
3 Years266.89420.72218.26302.2585,276,122149.3655.96%
5 Years204.06420.72198.65271.02103,326,135212.19103.98%

SPY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 415.75 0.13 0.03% 417.38 417.63 415.15 58,337,685
May 04 2021 415.62 -2.58 -0.62% 416.07 416.60 411.67 100,327,692
May 03 2021 418.20 0.90 0.22% 419.43 419.84 417.665 67,182,818
Apr 30 2021 417.30 -2.76 -0.66% 417.63 418.54 416.34 83,149,509
Apr 29 2021 420.06 2.66 0.64% 420.32 420.72 416.44 76,277,918
Apr 28 2021 417.40 -0.12 -0.03% 417.81 419.01 416.90 50,260,339
Apr 27 2021 417.52 -0.09 -0.02% 417.93 418.14 416.30 51,217,331
Apr 26 2021 417.61 0.87 0.21% 417.44 418.22 416.8111 50,885,397
Apr 23 2021 416.74 4.47 1.08% 412.87 418.25 412.79 72,369,309
Apr 22 2021 412.27 -3.80 -0.91% 415.89 416.78 411.13 96,223,002
Apr 21 2021 416.07 3.90 0.95% 411.51 416.29 411.36 64,389,641
Apr 20 2021 412.17 -3.04 -0.73% 413.91 415.0859 410.59 80,383,850
Apr 19 2021 415.21 -2.05 -0.49% 416.26 416.74 413.79 77,079,934
Apr 16 2021 417.26 1.39 0.33% 417.25 417.91 415.73 80,958,619
Apr 15 2021 415.87 4.42 1.07% 413.74 416.16 413.69 59,043,530
Apr 14 2021 411.45 -1.41 -0.34% 412.83 413.96 410.87 60,695,751
Apr 13 2021 412.86 1.22 0.3% 411.53 413.529 411.12 55,155,910
Apr 12 2021 411.64 0.15 0.04% 410.85 411.93 410.20 56,021,765
Apr 09 2021 411.49 2.97 0.73% 408.39 411.67 408.26 60,019,002
Apr 08 2021 408.52 1.93 0.47% 407.93 408.58 406.93 56,743,668
Apr 07 2021 406.59 0.47 0.12% 405.94 406.96 405.45 55,040,262
Apr 06 2021 406.12 -0.24 -0.06% 405.76 407.24 405.40 60,667,729
See More Historical Prices ยป
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:20210506 18:36:46