SPY

SPDR S&P 500
401.40
-4.28 (-1.06%)
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 Week396.72408.16393.56402.2372,486,4294.681.18%
1 Month384.37408.16377.831393.3473,745,84417.034.43%
3 Months377.71410.49373.61392.7378,064,70623.696.27%
6 Months409.15431.73348.11388.6881,496,421-7.75-1.89%
1 Year441.24462.07348.11404.5690,115,718-39.84-9.03%
3 Years324.36479.98218.26374.7689,273,19977.0423.75%
5 Years282.60479.98218.26339.0586,419,453118.8042.04%

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