SPY

SPDR S&P 500 Historical Data

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 Etf Ticker Symbol Market Type
SPDR S&P 500 SPY AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
-1.29 -0.28% 452.30 20:00:01
Open Price Low Price High Price Close Price Prev Close
453.13 451.05 454.67 453.12 453.59
more quote information »

SPY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week444.75454.67443.27449.4652,185,9507.551.7%
1 Month441.44454.67426.36437.2180,491,86310.862.46%
3 Months437.91454.67426.36441.2770,531,18514.393.29%
6 Months415.89454.67404.00431.4168,496,01136.418.75%
1 Year342.96454.67322.60403.4371,722,182109.3431.88%
3 Years277.00454.67218.26321.3884,728,086175.3063.29%
5 Years215.00454.67208.38286.06101,271,073237.30110.37%

SPY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 453.12 -0.47 -0.1% 453.13 454.67 451.05 58,191,636
Oct 21 2021 453.59 1.18 0.26% 451.77 453.829 451.31 41,134,463
Oct 20 2021 452.41 1.77 0.39% 451.13 452.732 451.01 48,222,599
Oct 19 2021 450.64 3.45 0.77% 448.92 450.70 448.27 46,844,383
Oct 18 2021 447.19 1.32 0.3% 443.97 447.55 443.27 59,956,169
Oct 15 2021 445.87 3.37 0.76% 444.75 446.26 444.09 64,839,827
Oct 14 2021 442.50 7.32 1.68% 439.08 442.66 438.58 68,206,951
Oct 13 2021 435.18 1.56 0.36% 434.71 436.05 431.54 72,806,070
Oct 12 2021 433.62 -1.07 -0.25% 435.67 436.10 432.78 71,083,342
Oct 11 2021 434.69 -3.17 -0.72% 437.16 440.26 434.62 65,451,549
Oct 08 2021 437.86 -0.80 -0.18% 439.48 439.89 437.19 74,454,316
Oct 07 2021 438.66 3.76 0.86% 438.39 441.68 438.20 72,174,272
Oct 06 2021 434.90 1.80 0.42% 429.27 435.1199 427.54 111,712,338
Oct 05 2021 433.10 4.46 1.04% 430.24 435.49 429.39 90,346,733
Oct 04 2021 428.64 -5.60 -1.29% 433.00 433.96 426.36 128,552,637
Oct 01 2021 434.24 5.10 1.19% 430.98 436.0329 427.23 127,584,897
Sep 30 2021 429.14 -5.31 -1.22% 436.02 436.77 428.78 136,876,568
Sep 29 2021 434.45 0.73 0.17% 435.19 437.04 433.85 82,089,322
Sep 28 2021 433.72 -8.92 -2.02% 439.69 440.04 432.94 126,327,924
Sep 27 2021 442.64 -1.27 -0.29% 442.81 444.05 441.90 60,044,221
Sep 24 2021 443.91 0.73 0.16% 441.44 444.67 441.21 61,196,378
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:20211024 06:05:49