SPY

SPDR S&P 500 Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.85 -0.24% 346.44 11:53:42
Close Price Low Price High Price Open Price Previous Close
345.60 349.33 348.65 347.29
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
Oct 16 2020 347.29 -0.21 -0.06% 348.96 350.75 347.10 88,401,809
Oct 15 2020 347.50 -0.43 -0.12% 343.71 348.02 343.13 60,037,506
Oct 14 2020 347.93 -2.20 -0.63% 350.75 351.93 347.14 58,395,860
Oct 13 2020 350.13 -2.30 -0.65% 352.28 352.4651 349.09 73,156,804
Oct 12 2020 352.43 5.58 1.61% 349.59 354.02 346.85 78,706,956
Oct 09 2020 346.85 3.07 0.89% 345.56 347.35 343.78 59,412,734
Oct 08 2020 343.78 3.02 0.89% 342.85 343.85 341.86 44,751,644
Oct 07 2020 340.76 5.83 1.74% 338.12 341.63 338.09 56,796,267
Oct 06 2020 334.93 -4.83 -1.42% 339.91 342.17 334.38 87,283,961
Oct 05 2020 339.76 5.92 1.77% 336.06 341.37 336.01 43,980,721
Oct 02 2020 333.84 -3.20 -0.95% 331.70 337.0126 331.19 87,579,925
Oct 01 2020 337.04 2.15 0.64% 337.69 338.74 334.89 89,117,825
Sep 30 2020 334.89 2.52 0.76% 333.10 338.29 332.37 101,727,091
Sep 29 2020 332.37 -1.82 -0.54% 333.97 334.77 331.6209 51,325,578
Sep 28 2020 334.19 5.46 1.66% 333.22 334.96 332.15 63,375,998
Sep 25 2020 328.73 5.23 1.62% 322.57 329.58 321.64 69,657,143
Sep 24 2020 323.50 0.86 0.27% 321.21 330.65 319.80 74,567,015
Sep 23 2020 322.64 -7.66 -2.32% 330.90 331.20 322.10 89,811,724
Sep 22 2020 330.30 3.33 1.02% 328.57 330.90 325.86 60,743,522
Sep 21 2020 326.97 -3.68 -1.11% 325.70 330.65 321.73 97,916,274
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:20201019 16:08:46