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 BASIC
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
  0.64 0.23% 282.78 284.20 282.09 283.74 282.14 16:47:58
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
May 23 2019282.14999-3.47-1.21%280.57285.675598,902,631
May 22 2019285.62-0.67-0.23%284.75286.6949,607,838
May 21 2019286.29+1.72+0.60%284.0457286.9347,162,687
May 20 2019284.57-1.39-0.49%275.92285.96862,894,127
May 17 2019285.95999-1.86-0.65%285.12288.60100,588,536
May 16 2019287.82+2.61+0.92%284.48289.2099976,968,741
May 15 2019285.20999+1.56+0.55%281.30285.7774,551,904
May 14 2019283.64999+3.20+1.14%280.86285.1076,827,966
May 13 2019280.45-7.90-2.74%279.93287.9383127,561,831
May 10 2019288.35+1.60+0.56%282.30288.94112,490,176
May 09 2019286.75-1.13-0.39%283.30287.6358103,040,643
May 08 2019287.88-0.61-0.21%286.44289.4391,407,398
May 07 2019288.49-2.86-0.98%285.81292.8155144,663,116
May 06 2019291.35-2.97-1.01%288.17294.12599106,463,512
May 03 2019294.32+3.03+1.04%291.2998294.6499955,960,723
May 02 2019291.29+0.20+0.07%289.52292.7064,972,012
May 01 2019291.08999-3.67-1.25%290.99295.3871,485,695
Apr 30 2019294.76+1.21+0.41%291.92294.9478,813,079
Apr 29 2019293.55+0.34+0.12%293.06294.4556,593,612
Apr 26 2019293.20999+1.85+0.63%291.2401293.5451,371,896
Apr 25 2019291.36-0.92-0.31%290.73292.8057,234,580
Apr 24 2019292.27999-0.70-0.24%292.00293.1649,535,959
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:20190524 21:03:46