SPY

SPDR S&P 500 Historical Data

SPY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 421.97 -0.14 -0.03% 421.67 423.02 419.32 86,815,625
Jun 16 2021 422.11 -2.37 -0.56% 424.63 424.87 419.92 80,063,715
Jun 15 2021 424.48 -0.78 -0.18% 425.42 425.46 423.54 50,769,083
Jun 14 2021 425.26 0.95 0.22% 424.43 425.29 423.10 41,297,600
Jun 11 2021 424.31 0.70 0.17% 424.20 424.42 422.82 44,346,758
Jun 10 2021 423.61 1.96 0.46% 422.96 424.63 421.55 50,196,100
Jun 09 2021 421.65 -0.63 -0.15% 423.18 423.26 421.41 48,266,905
Jun 08 2021 422.28 0.09 0.02% 423.11 423.21 420.32 46,361,303
Jun 07 2021 422.19 -0.41 -0.1% 422.59 422.78 421.19 51,337,929
Jun 04 2021 422.60 3.83 0.91% 420.75 422.92 418.8422 54,415,677
Jun 03 2021 418.77 -1.56 -0.37% 417.85 419.99 416.28 58,036,358
Jun 02 2021 420.33 0.66 0.16% 420.37 421.23 419.29 48,451,217
Jun 01 2021 419.67 -0.37 -0.09% 422.57 422.72 419.20 54,003,140
May 31 2021 420.04 0.00 +0.00% 420.97 421.25 419.79 0
May 28 2021 420.04 0.75 0.18% 420.97 421.25 419.79 57,397,272
May 27 2021 419.29 0.22 0.05% 420.17 420.72 418.9851 55,040,642
May 26 2021 419.07 0.83 0.2% 418.87 419.61 417.76 42,363,202
May 25 2021 418.24 -0.93 -0.22% 420.33 420.71 417.62 56,794,680
May 24 2021 419.17 4.23 1.02% 417.34 420.32 417.08 50,298,021
May 21 2021 414.94 -0.34 -0.08% 416.87 418.20 414.45 75,610,656
May 20 2021 415.28 4.42 1.08% 411.80 416.625 411.67 77,670,910
May 19 2021 410.86 -1.08 -0.26% 406.92 411.05 405.33 104,582,283
May 18 2021 411.94 -3.58 -0.86% 415.80 416.06 411.77 59,123,121
May 17 2021 415.52 -1.06 -0.25% 415.39 416.39 413.36 64,877,123
May 14 2021 416.58 6.30 1.54% 413.21 417.49 413.18 80,487,848
May 13 2021 410.28 4.87 1.2% 407.07 412.35 407.02 106,144,701
May 12 2021 405.41 -8.80 -2.12% 411.23 412.59 404.00 132,208,567
May 11 2021 414.21 -3.73 -0.89% 413.10 415.27 410.06 115,434,535
May 10 2021 417.94 -4.18 -0.99% 422.50 422.74 417.81 80,504,562
May 07 2021 422.12 3.05 0.73% 419.89 422.815 419.16 66,428,588
May 06 2021 419.07 3.32 0.8% 415.83 419.21 413.675 72,860,457
May 05 2021 415.75 0.13 0.03% 417.38 417.63 415.15 58,337,685
May 04 2021 415.62 -2.58 -0.62% 416.07 416.60 411.67 100,327,692
May 03 2021 418.20 0.90 0.22% 419.43 419.84 417.665 67,182,818
Apr 30 2021 417.30 -2.76 -0.66% 417.63 418.54 416.34 83,149,509
Apr 29 2021 420.06 2.66 0.64% 420.32 420.72 416.44 76,277,918
Apr 28 2021 417.40 -0.12 -0.03% 417.81 419.01 416.90 50,260,339
Apr 27 2021 417.52 -0.09 -0.02% 417.93 418.14 416.30 51,217,331
Apr 26 2021 417.61 0.87 0.21% 417.44 418.22 416.8111 50,885,397
Apr 23 2021 416.74 4.47 1.08% 412.87 418.25 412.79 72,369,309
Apr 22 2021 412.27 -3.80 -0.91% 415.89 416.78 411.13 96,223,002
Apr 21 2021 416.07 3.90 0.95% 411.51 416.29 411.36 64,389,641
Apr 20 2021 412.17 -3.04 -0.73% 413.91 415.0859 410.59 80,383,850
Apr 19 2021 415.21 -2.05 -0.49% 416.26 416.74 413.79 77,079,934
Apr 16 2021 417.26 1.39 0.33% 417.25 417.91 415.73 80,958,619
Apr 15 2021 415.87 4.42 1.07% 413.74 416.16 413.69 59,043,530
Apr 14 2021 411.45 -1.41 -0.34% 412.83 413.96 410.87 60,695,751
Apr 13 2021 412.86 1.22 0.3% 411.53 413.529 411.12 55,155,910
Apr 12 2021 411.64 0.15 0.04% 410.85 411.93 410.20 56,021,765
Apr 09 2021 411.49 2.97 0.73% 408.39 411.67 408.26 60,019,002
Apr 08 2021 408.52 1.93 0.47% 407.93 408.58 406.93 56,743,668
Apr 07 2021 406.59 0.47 0.12% 405.94 406.96 405.45 55,040,262
Apr 06 2021 406.12 -0.24 -0.06% 405.76 407.24 405.40 60,667,729
Apr 05 2021 406.36 5.75 1.44% 403.46 406.94 403.38 90,184,316
Apr 02 2021 400.61 0.00 +0.00% 398.40 400.67 398.18 0
Apr 01 2021 400.61 4.28 1.08% 398.40 400.67 398.18 97,901,636
Mar 31 2021 396.33 1.60 0.41% 395.34 398.00 395.31 112,633,403
Mar 30 2021 394.73 -1.05 -0.27% 394.42 395.45 393.02 76,027,104
Mar 29 2021 395.78 -0.20 -0.05% 394.40 396.75 392.81 101,526,648
Mar 26 2021 395.98 6.28 1.61% 390.93 396.41 390.29 113,183,609
Mar 25 2021 389.70 2.18 0.56% 385.98 390.55 383.90 112,749,360
Mar 24 2021 387.52 -1.98 -0.51% 391.00 392.75 387.49 96,290,683
Mar 23 2021 389.50 -3.09 -0.79% 391.91 393.46 388.66 89,103,425
Mar 22 2021 392.59 3.11 0.8% 390.03 394.07 389.97 72,490,938
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:20210618 11:48:50