Spdr S&P 500 Historical Data - SPY

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
SMALL CAP PRO
Monthly Subscription
for only
$44.59
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
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
  +1 +0.35% 285.06 285.5601 283.37 283.83 284.06 19:59:57
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
Aug 17 2018285.1899+0.99+0.35%283.37285.5600965,451,503
Aug 16 2018284.20+2.11+0.75%281.81779285.0469,630,396
Aug 15 2018282.08999-1.87-0.66%280.16283.8841102,446,935
Aug 14 2018283.95999+1.53+0.54%282.0368284.1743,673,900
Aug 13 2018282.43-1.16-0.41%281.77284.1665,522,206
Aug 10 2018283.58999-1.38-0.48%282.36285.1626976,749,079
Aug 09 2018284.97-0.05-0.02%284.76285.9735,533,210
Aug 08 2018285.02-0.70-0.24%284.94285.9141,916,849
Aug 07 2018285.72+1.15+0.40%284.6821286.0142,866,658
Aug 06 2018284.57+0.84+0.30%283.2015284.9939,032,812
Aug 03 2018283.73+1.06+0.37%282.33283.7453,853,816
Aug 02 2018282.67+1.68+0.60%279.16282.7263,349,590
Aug 01 2018280.99-1.15-0.41%280.1315282.1353,708,678
Jul 31 2018282.14+2.16+0.77%279.8241282.3067,785,576
Jul 30 2018279.98-1.32-0.47%279.36281.6963,070,011
Jul 27 2018281.30-2.17-0.77%280.38283.8276,703,147
Jul 26 2018283.47-0.37-0.13%282.35284.130957,726,153
Jul 25 2018283.83999+2.44+0.87%281.27999284.3777,187,141
Jul 24 2018281.39999+0.85+0.30%280.63282.564367,778,591
Jul 23 2018280.55+0.82+0.29%279.06280.6746,941,621
Jul 20 2018279.73-0.21-0.08%279.45280.4883,105,247
Jul 19 2018279.94-1.00-0.36%279.45999281.075460,887,152
Jul 18 2018280.94+0.29+0.10%280.06281.1844,369,697
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20180818 23:36:18