Spdr S&P 500 Historical Data - SPY

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
SMALL CAP PRO
Monthly Subscription
for only
$49.05
CHART Trader
Monthly Subscription
for only
$30.66
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 +0% 265.37 - - - 265.37 04:42:21
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
Dec 13 2018264.98-0.37-0.14%264.12267.4995,821,899
Dec 12 2018265.35+1.24+0.47%264.06439269.0097,589,048
Dec 11 2018264.1058-0.35-0.13%262.48268.10120,210,946
Dec 10 2018264.45999+0.52+0.20%258.62265.1613150,826,111
Dec 07 2018263.94-5.84-2.16%262.63271.22160,803,463
Dec 06 2018269.77999-0.53-0.20%262.44270.3161203,615,892
Dec 04 2018270.31-8.88-3.18%269.74279.2317175,288,886
Dec 03 2018279.19+2.74+0.99%277.505280.39999102,709,716
Nov 30 2018276.45+2.18+0.79%273.45279.1194,731,623
Nov 29 2018274.27+0.10+0.04%272.43275.5581,401,572
Nov 28 2018274.17+5.51+2.05%268.3272274.58126,982,411
Nov 27 2018268.66+2.45+0.92%265.66268.7374,777,930
Nov 26 2018266.20999+3.28+1.25%263.3652267.7579,582,504
Nov 23 2018262.93-2.09-0.79%262.76265.0661942,807,878
Nov 21 2018265.02+1.34+0.51%264.80267.1499973,797,630
Nov 20 2018263.68-5.94-2.20%263.14999269.10135,315,857
Nov 19 2018269.62-3.98-1.45%266.748273.6176102,472,007
Nov 16 2018273.60+0.45+0.16%271.20999274.75125,677,990
Nov 15 2018273.14999+3.15+1.17%267.0102273.54132,781,478
Nov 14 2018270.00-2.59-0.95%268.4499274.61123,801,612
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:20181214 09:57:25