SPY

SPDR S&P 500 Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.055 0.01% 366.845 09:53:44
Open Price Low Price High Price Close Price Previous Close
366.68 366.65 367.278 366.79
more quote information »

SPY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

SPY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2020 366.79 0.77 0.21% 364.82 366.96 364.20 44,764,313
Dec 01 2020 366.02 3.96 1.09% 365.57 367.68 364.93 72,638,817
Nov 30 2020 362.06 -1.61 -0.44% 362.83 363.12 359.17 79,758,831
Nov 27 2020 363.67 1.01 0.28% 363.84 364.18 362.58 28,516,472
Nov 25 2020 362.66 -0.56 -0.15% 363.13 363.16 361.48 47,701,217
Nov 24 2020 363.22 5.76 1.61% 360.21 363.81 359.29 60,503,427
Nov 23 2020 357.46 2.13 0.6% 357.28 358.82 354.865 62,070,280
Nov 20 2020 355.33 -2.45 -0.68% 357.50 357.72 355.25 70,836,378
Nov 19 2020 357.78 1.50 0.42% 355.60 358.18 354.15 59,189,310
Nov 18 2020 356.28 -4.34 -1.2% 360.91 361.50 356.24 70,955,066
Nov 17 2020 360.62 -1.95 -0.54% 359.97 361.92 358.34 65,024,551
Nov 16 2020 362.57 4.47 1.25% 360.98 362.59 359.59 74,270,397
Nov 13 2020 358.10 4.89 1.38% 355.27 358.90 354.71 61,302,839
Nov 12 2020 353.21 -3.46 -0.97% 355.58 356.7182 351.26 65,689,411
Nov 11 2020 356.67 2.63 0.74% 356.40 357.56 355.06 58,467,929
Nov 10 2020 354.04 -0.52 -0.15% 353.49 355.18 350.51 83,734,125
Nov 09 2020 354.56 4.40 1.26% 363.97 364.38 354.06 169,840,481
Nov 06 2020 350.16 -0.08 -0.02% 349.93 351.51 347.65 73,488,830
Nov 05 2020 350.24 6.70 1.95% 349.24 352.19 348.86 81,047,666
Nov 04 2020 343.54 7.51 2.23% 340.86 347.94 336.1644 125,474,496
Nov 03 2020 336.03 5.83 1.77% 333.69 338.25 330.2935 89,646,609
See More Historical Prices »


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.