ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

SPY SPDR S&P 500

498.68
-1.87 (-0.37%)
Apr 18 2024 - Closed
Delayed by 15 minutes
Etf Name Etf Symbol Market Stock Type
SPDR S&P 500 SPY AMEX Exchange Traded Fund
  Price Change Price Change % Etf Price Last Trade
-1.87 -0.37% 498.68 19:00:00
Open Price Low Price High Price Close Price Previous Close
501.98 498.56 504.13 499.52 500.55
more quote information »

SPY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week515.68519.48498.56507.3878,938,958-17.00-3.30%
1 Month523.39524.61498.56515.9172,328,297-24.71-4.72%
3 Months487.575524.61482.88507.0871,711,31911.112.28%
6 Months434.19524.61409.21477.3176,250,50164.4914.85%
1 Year415.58524.61403.74455.0577,046,17383.1020.00%
3 Years416.26524.61348.11429.1181,800,94482.4219.80%
5 Years290.10524.61218.26381.3783,231,481208.5871.90%

SPY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 18 2024 499.52 -1.03 -0.21% 501.98 504.13 498.56 74,491,326
Apr 17 2024 500.55 -2.98 -0.59% 506.05 506.22 499.12 74,574,291
Apr 16 2024 503.53 -0.92 -0.18% 504.94 506.50 502.21 73,392,974
Apr 15 2024 504.45 -6.40 -1.25% 515.13 515.30 503.58 92,083,954
Apr 12 2024 510.85 -7.15 -1.38% 514.37 515.815 509.08 90,508,782
Apr 11 2024 518.00 3.88 0.75% 515.68 519.48 512.08 68,711,503
Apr 10 2024 514.12 -5.20 -1.00% 513.48 516.16 512.09 81,830,986
Apr 09 2024 519.32 0.60 0.12% 520.50 520.75 514.35 67,174,013
Apr 08 2024 518.72 0.29 0.06% 519.15 520.18 517.89 47,397,952
Apr 05 2024 518.43 5.36 1.04% 514.46 520.44 514.01 74,047,709
Apr 04 2024 513.07 -6.34 -1.22% 523.52 523.8674 512.755 95,643,180
Apr 03 2024 519.41 0.57 0.11% 517.72 520.95 517.665 58,206,462
Apr 02 2024 518.84 -3.32 -0.64% 518.24 518.98 516.48 73,530,038
Apr 01 2024 522.16 -0.91 -0.17% 523.83 524.38 520.97 62,416,403
Mar 28 2024 523.07 -0.10 -0.02% 523.21 524.61 522.70 94,305,130
Mar 27 2024 523.17 4.36 0.84% 521.71 523.20 519.485 82,130,675
Mar 26 2024 518.81 -0.96 -0.18% 521.23 521.58 518.40 65,356,539
Mar 25 2024 519.77 -1.44 -0.28% 519.80 520.95 519.61 48,675,897
Mar 22 2024 521.21 -0.99 -0.19% 522.11 522.605 520.97 77,829,363
Mar 21 2024 522.20 1.72 0.33% 523.39 524.11 521.91 59,424,347
Mar 20 2024 520.48 4.77 0.92% 515.77 520.62 515.08 68,146,762
Mar 19 2024 515.71 2.85 0.56% 512.15 515.995 511.12 58,790,292
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock