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
3.62 0.93% 391.115 12:37:12
Open Price Low Price High Price Close Price Prev Close
386.33 385.27 391.15 387.50
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
Feb 23 2021 387.50 0.47 0.12% 384.66 388.945 380.20 106,717,358
Feb 22 2021 387.03 -3.00 -0.77% 387.06 389.62 386.74 66,941,383
Feb 19 2021 390.03 -0.69 -0.18% 392.07 392.38 389.55 84,037,069
Feb 18 2021 390.72 -1.67 -0.43% 389.59 391.515 387.74 58,425,333
Feb 17 2021 392.39 0.09 0.02% 390.42 392.66 389.33 52,485,979
Feb 16 2021 392.30 -0.34 -0.09% 393.96 394.17 391.53 50,558,135
Feb 12 2021 392.64 1.93 0.49% 389.85 392.90 389.77 49,191,761
Feb 11 2021 390.71 0.63 0.16% 391.24 391.69 388.10 41,585,124
Feb 10 2021 390.08 -0.17 -0.04% 392.12 392.28 387.50 58,136,585
Feb 09 2021 390.25 -0.26 -0.07% 389.61 390.89 389.17 34,691,284
Feb 08 2021 390.51 2.80 0.72% 389.27 390.54 388.35 36,839,243
Feb 05 2021 387.71 1.52 0.39% 388.20 388.47 386.1444 47,252,108
Feb 04 2021 386.19 4.34 1.14% 382.96 386.24 381.9655 45,401,588
Feb 03 2021 381.85 0.30 0.08% 382.435 383.70 380.48 50,942,442
Feb 02 2021 381.55 5.32 1.41% 379.65 383.22 376.3181 61,677,135
Feb 01 2021 376.23 6.16 1.66% 373.72 377.34 370.376 74,227,369
Jan 29 2021 370.07 -7.56 -2.0% 375.63 376.67 368.27 122,996,332
Jan 28 2021 377.63 3.22 0.86% 376.36 381.93 375.89 91,373,873
Jan 27 2021 374.41 -9.38 -2.44% 380.22 380.32 372.01 119,795,787
Jan 26 2021 383.79 -0.60 -0.16% 385.41 385.85 383.54 42,135,821
Jan 25 2021 384.39 1.51 0.39% 383.67 384.77 378.46 68,445,882
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:20210224 17:52:13