SPDR S&P 500 Historical Data - SPY

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 Low Price High Price Open Price Close Price Last Traded
4.17 1.52% 278.20 275.47 281.20 277.58 274.03 20:00:00
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
Apr 09 2020 278.68 4.68 1.71% 277.58 281.20 270.40 189,804,269
Apr 08 2020 274.00 10.20 3.87% 267.96 276.00 263.03 152,561,643
Apr 07 2020 263.80 -1.20 -0.45% 274.21 275.03 263.22 199,114,855
Apr 06 2020 265.00 16.54 6.66% 257.84 267.00 248.1698 186,592,202
Apr 03 2020 248.46 -3.13 -1.24% 250.76 253.32 245.22 134,466,351
Apr 02 2020 251.59 5.71 2.32% 245.19 253.00 242.94 176,432,812
Apr 01 2020 245.88 -11.14 -4.33% 247.98 257.75 243.90 188,311,088
Mar 31 2020 257.02 -4.83 -1.84% 260.56 263.90 256.02 193,060,838
Mar 30 2020 261.85 8.99 3.56% 255.70 262.43 250.09 171,330,505
Mar 27 2020 252.86 -9.25 -3.53% 253.27 262.1279 251.05 222,518,010
Mar 26 2020 262.11 15.66 6.35% 249.52 262.80 240.33 255,893,687
Mar 25 2020 246.45 3.24 1.33% 244.87 256.35 239.03 297,797,054
Mar 24 2020 243.21 20.04 8.98% 234.42 245.02 228.03 233,230,519
Mar 23 2020 223.17 -3.83 -1.69% 228.19 238.89 218.26 322,583,713
Mar 20 2020 227.00 -10.00 -4.22% 242.53 250.08 226.41 344,289,153
Mar 19 2020 237.00 -4.23 -1.75% 239.25 247.38 229.31 287,256,498
Mar 18 2020 241.23 -7.97 -3.2% 236.25 248.37 228.02 325,723,582
Mar 17 2020 249.20 8.23 3.42% 245.04 256.45 237.07 259,362,968
Mar 16 2020 240.97 -27.83 -10.35% 241.18 262.75 237.36 295,238,062
Mar 13 2020 268.80 24.75 10.14% 263.09 271.4897 245.00 325,205,337
Mar 12 2020 244.05 -29.95 -10.93% 256.00 267.41 243.86 386,173,257
Mar 11 2020 274.00 -13.45 -4.68% 280.70 288.42 270.88 255,309,315
Mar 10 2020 287.45 13.50 4.93% 284.64 288.83 273.50 275,923,271
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:20200410 19:48:36