| Company Name |
Etf Ticker Symbol |
Market |
Type |
| SPDR S&P 500 |
SPY |
AMEX |
Exchange Traded Fund |
| |
Price Change |
Change Percent |
Etf Price |
Last Traded
|
|
-4.28 |
-1.06% |
401.40 |
19:30:26 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 402.80 |
400.28 |
405.13 |
400.59 |
405.68 |
more quote information »
SPY Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 396.72 | 408.16 | 393.56 | 402.23 | 72,486,429 | 4.68 | 1.18% |
| 1 Month | 384.37 | 408.16 | 377.831 | 393.34 | 73,745,844 | 17.03 | 4.43% |
| 3 Months | 377.71 | 410.49 | 373.61 | 392.73 | 78,064,706 | 23.69 | 6.27% |
| 6 Months | 409.15 | 431.73 | 348.11 | 388.68 | 81,496,421 | -7.75 | -1.89% |
| 1 Year | 441.24 | 462.07 | 348.11 | 404.56 | 90,115,718 | -39.84 | -9.03% |
| 3 Years | 324.36 | 479.98 | 218.26 | 374.76 | 89,273,199 | 77.04 | 23.75% |
| 5 Years | 282.60 | 479.98 | 218.26 | 339.05 | 86,419,453 | 118.80 | 42.04% |
SPY 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Jan 30 2023 |
400.59 |
-5.09 |
-1.25% |
402.80 |
405.13 |
400.28 |
70,766,034 |
| Jan 27 2023 |
405.68 |
0.93 |
0.23% |
403.655 |
408.16 |
403.44 |
66,567,616 |
| Jan 26 2023 |
404.75 |
4.40 |
1.1% |
403.13 |
404.92 |
400.03 |
70,871,192 |
| Jan 25 2023 |
400.35 |
0.15 |
0.04% |
395.95 |
400.70 |
393.56 |
84,369,179 |
| Jan 24 2023 |
400.20 |
-0.43 |
-0.11% |
398.88 |
401.15 |
397.64 |
59,117,946 |
| Jan 23 2023 |
400.63 |
4.75 |
1.2% |
396.72 |
402.645 |
395.72 |
81,506,214 |
| Jan 20 2023 |
395.88 |
7.24 |
1.86% |
390.10 |
396.04 |
388.38 |
92,310,992 |
| Jan 19 2023 |
388.64 |
-2.85 |
-0.73% |
389.36 |
391.08 |
387.26 |
86,742,641 |
| Jan 18 2023 |
391.49 |
-6.28 |
-1.58% |
399.01 |
400.12 |
391.28 |
95,829,350 |
| Jan 17 2023 |
397.77 |
-0.73 |
-0.18% |
398.48 |
400.23 |
397.06 |
59,935,885 |
| Jan 13 2023 |
398.50 |
1.54 |
0.39% |
393.62 |
399.10 |
393.34 |
64,106,540 |
| Jan 12 2023 |
396.96 |
1.44 |
0.36% |
396.67 |
398.485 |
392.42 |
86,973,421 |
| Jan 11 2023 |
395.52 |
4.94 |
1.26% |
392.23 |
395.60 |
391.38 |
69,014,800 |
| Jan 10 2023 |
390.58 |
2.72 |
0.7% |
387.25 |
390.65 |
386.27 |
65,120,813 |
| Jan 09 2023 |
387.86 |
-0.22 |
-0.06% |
390.37 |
393.70 |
387.67 |
73,824,132 |
| Jan 06 2023 |
388.08 |
8.70 |
2.29% |
382.61 |
389.25 |
379.4127 |
100,672,410 |
| Jan 05 2023 |
379.38 |
-4.38 |
-1.14% |
381.72 |
381.84 |
378.76 |
75,027,260 |
| Jan 04 2023 |
383.76 |
2.94 |
0.77% |
383.18 |
385.88 |
380.00 |
83,681,815 |
| Jan 03 2023 |
380.82 |
-1.61 |
-0.42% |
384.37 |
386.43 |
377.831 |
73,506,351 |
See More Historical Prices ยป
