Spdr S&p400 Etf Historical Data - SPY4 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr S&p400 Etf (SPY4)
Spdr S&p400 Etf (SPY4) Historical

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721147400	94.47	1.22	1.31	93.05	94.645	92.815	31899
1721061000	93.25	0.55	0.59	92.8	93.39	92.425	14865
1720801800	92.7	1.31	1.43	91.9	92.8	91.785	29551
1720715400	91.39	2.72	3.07	89.24	91.56	89.055	23161
1720629000	88.67	0.44	0.49	88.23	88.865	88.23	157101
1720542600	88.235	-0.61	-0.68	88.9	89.025	88.2	16590
1720456200	88.84	0.45	0.50	88.57	89.56	88.43	55273
1720197000	88.395	-0.8	-0.89	89.35	89.725	88.235	28719
1720110600	89.19	0.14	0.16	89.25	89.405	89.1	2724
1720024200	89.05	0.25	0.28	88.93	90	88.91	21433
1719937800	88.8	0.25	0.28	88.51	88.945	88.145	21923
1719851400	88.55	-1.1	-1.23	89.74	89.94	88.51	19710
1719592200	89.65	0.75	0.84	89.61	90.17	89.245	58251
1719505800	88.9	0.03	0.03	88.93	89.255	88.75	52213
1719419400	88.87	-0.2	-0.22	89.21	89.4	88.56	13975
1719333000	89.07	-1.59	-1.75	90.3	90.405	89.07	11623
1719246600	90.66	1.36	1.52	89.64	90.675	89.535	5133
1718987400	89.3	-0.08	-0.09	89.46	89.745	88.785	13082
1718901000	89.38	0.09	0.10	89.5	89.87	89.185	16788
1718814600	89.29	-0.01	-0.01	89.5	89.55	89.18	12954
1718728200	89.3	0.95	1.08	89.38	89.955	88.885	13677
1718641800	88.35	0.05	0.06	88.3	88.53	87.915	27784
1718382600	88.3	-1.02	-1.14	89.23	89.31	87.855	19024
1718296200	89.32	-1.36	-1.50	89.76	90.415	89.07	21444
1718209800	90.68	2.03	2.29	89	91.15	88.895	16194
1718123400	88.65	-0.25	-0.28	89.19	89.34	88.06	21314
1718037000	88.9	-0.32	-0.35	88.51	88.955	88.08	30554
1717777800	89.215	-0.75	-0.83	89.97	90.6	88.7	16340
1717691400	89.96	0.14	0.16	89.92	90.985	89.475	38085
1717605000	89.815	0.41	0.46	89.16	89.83	88.965	6059
1717518600	89.4	-1.05	-1.16	90.23	91.16	89.355	11419
1717432200	90.45	0.44	0.49	91.42	92.03	90.275	36983
1717173000	90.01	-0.08	-0.09	90	91.135	89.605	7788
1717086600	90.09	0.97	1.09	88.76	90.85	88.73	17864
1717000200	89.12	-1.56	-1.72	89.87	89.96	89.08	12171
1716913800	90.68	-0.15	-0.16	91.03	91.275	90.525	37156
1716568200	90.825	0.06	0.07	90.24	90.89	90.095	13313
1716481800	90.76	-0.81	-0.88	91.4	91.94	88.6	13396
1716395400	91.565	-0.32	-0.34	91.94	92.04	91.53	24730
1716309000	91.88	-0.55	-0.60	92.17	92.17	91.59	25034
1716222600	92.43	0.62	0.68	92.21	92.43	91.905	18158
1715963400	91.81	-0.61	-0.66	91.92	92.105	91.775	42329
1715877000	92.42	-0.24	-0.26	92.74	93.11	92.285	32596
1715790600	92.66	0.72	0.78	92.14	93.295	89.365	31759
1715704200	91.94	0.35	0.38	91.39	92.5	88.97	15547
1715617800	91.59	0.37	0.41	91.27	92.055	91.27	28134
1715358600	91.22	0.17	0.19	91.59	91.845	91.02	43472
1715272200	91.05	0.54	0.60	90.25	91.125	89.945	14177
1715185800	90.51	-0.63	-0.69	90.57	90.775	90.125	37847
1715099400	91.14	2	2.24	90.64	91.22	90.51	22063
1714753800	89.145	1.29	1.46	88.33	91.135	88.24	13142
1714667400	87.86	0.8	0.92	87.8	88.33	87.105	13465
1714581000	87.06	-0.99	-1.12	87.06	87.5	86.74	7543
1714494600	88.05	-0.64	-0.72	88.78	91.11	87.975	10820
1714408200	88.69	0.48	0.54	88.49	88.985	88.355	28119
1714149000	88.21	0.75	0.86	87.98	91.005	87.38	25784
1714062600	87.46	-0.62	-0.70	88.73	89.02	86.97	17821
1713976200	88.08	-0.31	-0.35	88.25	88.735	87.895	33698
1713889800	88.39	1.68	1.94	87.36	88.49	87.035	13711
1713803400	86.71	0.23	0.27	87.01	87.035	86.225	11663
1713544200	86.48	-0.45	-0.52	85.85	86.755	85.515	22781
1713457800	86.93	0.36	0.42	86.62	87.105	86.14	25788
1713371400	86.57	-0.44	-0.51	87.01	87.58	86.57	83970

Spdr S&p400 Etf

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions