SPY

SPDR S&P 500 Historical Data

SPY Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 437.86 4.23 0.98% 436.05 440.03 433.747 100,141,551
Sep 21 2021 433.63 -0.41 -0.09% 436.53 437.91 433.07 92,586,774
Sep 20 2021 434.04 -7.36 -1.67% 434.88 436.56 428.86 163,945,331
Sep 17 2021 441.40 -5.77 -1.29% 444.92 445.37 441.02 115,725,252
Sep 16 2021 447.17 0.00 +0.00% 447.32 448.36 444.02 0
Sep 16 2021 447.17 -0.71 -0.16% 447.32 448.36 444.02 77,187,280
Sep 15 2021 447.88 3.71 0.84% 444.62 448.41 443.44 78,575,036
Sep 14 2021 444.17 -2.41 -0.54% 448.12 448.34 443.22 78,665,396
Sep 13 2021 446.58 1.14 0.26% 448.64 448.92 444.11 83,564,315
Sep 10 2021 445.44 -3.54 -0.79% 451.04 451.49 445.31 88,319,596
Sep 09 2021 448.98 -1.93 -0.43% 450.70 452.57 448.72 57,455,504
Sep 08 2021 450.91 -0.55 -0.12% 450.89 451.67 448.86 57,095,324
Sep 07 2021 451.46 -1.62 -0.36% 452.71 452.81 450.7423 50,779,686
Sep 06 2021 453.08 0.00 +0.00% 451.98 453.63 451.55 0
Sep 03 2021 453.08 -0.11 -0.02% 451.98 453.63 451.55 47,292,396
Sep 02 2021 453.19 1.39 0.31% 453.32 454.05 451.91 41,773,751
Sep 01 2021 451.80 0.24 0.05% 452.56 453.11 451.545 48,105,920
Aug 31 2021 451.56 -0.67 -0.15% 452.13 452.49 450.92 56,550,717
Aug 30 2021 452.23 1.98 0.44% 450.97 453.07 450.71 46,211,772
Aug 27 2021 450.25 3.99 0.89% 447.12 450.65 447.06 74,628,340
Aug 26 2021 446.26 -2.65 -0.59% 448.61 448.86 446.16 56,597,148
Aug 25 2021 448.91 0.94 0.21% 448.17 449.457 447.77 40,429,337
Aug 24 2021 447.97 0.71 0.16% 447.97 448.54 447.42 37,084,996
Aug 23 2021 447.26 3.90 0.88% 445.16 448.23 443.4355 54,047,165
Aug 20 2021 443.36 3.50 0.8% 440.23 443.71 439.71 70,668,672
Aug 19 2021 439.86 0.68 0.15% 436.27 441.14 436.12 90,941,792
Aug 18 2021 439.18 -4.86 -1.09% 442.96 444.625 438.92 86,710,764
Aug 17 2021 444.04 -2.93 -0.66% 444.24 444.96 440.85 90,678,847
Aug 16 2021 446.97 1.05 0.24% 444.53 447.11 442.87 73,670,188
Aug 13 2021 445.92 0.81 0.18% 445.59 445.93 445.07 39,410,806
Aug 12 2021 445.11 1.33 0.3% 443.62 445.2572 442.66 38,110,978
Aug 11 2021 443.78 1.10 0.25% 443.82 443.882 442.62 44,364,431
Aug 10 2021 442.68 0.55 0.12% 442.61 443.44 441.88 41,617,015
Aug 09 2021 442.13 -0.36 -0.08% 442.46 442.795 441.31 39,823,358
Aug 06 2021 442.49 0.73 0.17% 442.10 442.94 441.80 46,644,254
Aug 05 2021 441.76 2.78 0.63% 440.22 441.85 439.88 38,076,569
Aug 04 2021 438.98 -2.17 -0.49% 439.78 441.1243 438.73 45,931,808
Aug 03 2021 441.15 3.56 0.81% 438.44 441.28 436.10 57,129,789
Aug 02 2021 437.59 -0.92 -0.21% 440.34 440.93 437.21 58,622,624
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 05 2021 433.72 0.00 +0.00% 431.67 434.10 430.5218 0
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
Jun 30 2021 428.06 0.36 0.08% 427.21 428.78 427.18 63,801,322
Jun 29 2021 427.70 0.23 0.05% 427.88 428.56 427.13 35,360,732
Jun 28 2021 427.47 0.86 0.2% 427.17 427.65 425.89 51,492,558
Jun 25 2021 426.61 1.51 0.36% 425.90 427.0943 425.55 56,711,875
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:20210923 05:39:44