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
-1.61 -0.37% 439.04 20:00:00
Open Price Low Price High Price Close Price Prev Close
437.91 437.77 440.06 438.51 440.65
more quote information »

SPY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week437.52441.80435.99439.7954,307,3191.520.35%
1 Month431.67441.80421.97434.0367,478,0757.371.71%
3 Months419.89441.80404.00423.9365,762,83019.154.56%
6 Months373.72441.80370.376407.6773,460,48065.3217.48%
1 Year321.90441.80319.64380.1271,117,933117.1436.39%
3 Years281.51441.80218.26311.1485,304,009157.5355.96%
5 Years217.19441.80208.38278.34102,073,452221.85102.15%

SPY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 438.51 -2.14 -0.49% 437.91 440.06 437.77 67,498,536
Jul 29 2021 440.65 1.82 0.41% 439.815 441.80 439.81 46,111,395
Jul 28 2021 438.83 -0.18 -0.04% 439.68 440.30 437.31 51,651,379
Jul 27 2021 439.01 -2.01 -0.46% 439.91 439.94 435.99 67,248,706
Jul 26 2021 441.02 1.08 0.25% 439.31 441.03 439.26 43,574,118
Jul 23 2021 439.94 4.48 1.03% 437.52 440.30 436.79 62,950,999
Jul 22 2021 435.46 0.91 0.21% 434.74 435.72 433.69 47,006,278
Jul 21 2021 434.55 3.49 0.81% 432.34 434.70 431.0111 64,547,494
Jul 20 2021 431.06 6.09 1.43% 425.68 432.42 424.83 98,468,481
Jul 19 2021 424.97 -6.37 -1.48% 426.19 431.4089 421.97 146,155,145
Jul 16 2021 431.34 -3.41 -0.78% 436.01 436.06 430.92 78,253,895
Jul 15 2021 434.75 -1.49 -0.34% 434.81 435.53 432.72 54,436,057
Jul 14 2021 436.24 0.65 0.15% 437.40 437.92 434.91 62,686,461
Jul 13 2021 435.59 -1.49 -0.34% 436.24 437.84 435.31 52,071,130
Jul 12 2021 437.08 1.56 0.36% 435.43 437.35 434.97 51,672,769
Jul 09 2021 435.52 4.60 1.07% 432.53 435.84 430.714 74,520,852
Jul 08 2021 430.92 -3.54 -0.81% 428.78 431.73 427.52 95,862,184
Jul 07 2021 434.46 1.53 0.35% 433.66 434.76 431.51 61,511,238
Jul 06 2021 432.93 -0.79 -0.18% 433.78 434.01 430.01 67,608,739
Jul 02 2021 433.72 3.29 0.76% 431.67 434.10 430.5218 55,746,107
Jul 01 2021 430.43 2.37 0.55% 428.87 430.60 428.80 53,596,336
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:20210801 17:55:59