Spdr S&p400 Etf Historical Data - SPY4 | ADVFN

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
1740763800	94.54	-0.68	-0.71	94	94.86	93.78	152506
1740677400	95.215	-0.98	-1.01	95.79	96.075	94.54	73497
1740591000	96.19	1.6	1.69	95.25	96.335	95.145	79953
1740504600	94.595	-0.94	-0.98	95.05	95.865	94.375	501235
1740418200	95.53	-1.03	-1.07	95.64	95.94	94.595	95149
1740159000	96.56	-0.56	-0.58	97.75	98.45	96.51	641863
1740072600	97.12	-1.34	-1.36	98.26	98.45	97.12	413353
1739986200	98.46	-0.3	-0.30	99.33	99.38	98.22	131062
1739899800	98.76	0.3	0.30	98.55	99.1	98.32	284086
1739813400	98.46	0.17	0.18	98.4	98.495	98.24	26580
1739554200	98.285	0.67	0.69	98.44	98.93	98.15	32595
1739467800	97.61	0.51	0.53	97.49	98.78	97.33	104350
1739381400	97.1	-1	-1.02	97.9	98.895	96.23	48911
1739295000	98.1	-0.22	-0.22	98.17	98.43	97.89	62356
1739208600	98.32	-0.46	-0.47	98.53	99.04	98.13	55284
1738949400	98.78	-1.28	-1.28	99.66	99.755	98.285	49085
1738863000	100.06	0.71	0.71	100.01	100.395	99.66	106149
1738776600	99.35	0.47	0.48	98.88	99.535	98.685	33732
1738690200	98.88	0.32	0.33	98.23	98.88	97.645	97168
1738603800	98.555	-2.29	-2.27	97.11	98.865	96.84	80215
1738344600	100.84	0.36	0.36	100.49	100.84	100.035	69297
1738258200	100.48	1.03	1.04	99.89	100.525	99.77	59096
1738171800	99.45	0.12	0.12	99.73	100.14	99.33	49910
1738085400	99.33	-0.21	-0.21	99.17	100.105	99.09	59875
1737999000	99.54	-1.3	-1.29	99.5	100.48	99.05	121208
1737739800	100.84	0.15	0.15	100.79	102	100.25	101013
1737653400	100.69	-0.29	-0.29	100.75	101	100	53493
1737567000	100.98	0.25	0.25	101.05	101.32	100.775	103920
1737480600	100.73	0.46	0.46	99.91	100.785	99.665	280032
1737394200	100.27	0.61	0.61	99.63	100.72	99.055	23105
1737135000	99.66	0.59	0.60	99.28	99.91	99.185	44559
1737048600	99.07	0.93	0.95	98.58	99.08	98.055	39930
1736962200	98.14	1.56	1.61	97.31	99.395	97.16	65421
1736875800	96.585	1.38	1.45	96.29	99.005	95.53	46750
1736789400	95.2	0.34	0.36	94.82	95.28	94.19	54575
1736530200	94.855	-1.35	-1.40	96.27	99.225	94.815	68003
1736443800	96.205	0.09	0.10	96.37	96.565	96.03	33683
1736357400	96.11	-0.45	-0.47	96.37	96.49	95.235	81604
1736271000	96.56	-1.37	-1.40	97.36	97.515	96.025	179033
1736184600	97.93	1.78	1.85	96.77	98.025	96.605	32965
1735925400	96.15	-0.18	-0.18	95.95	96.39	95.33	23446
1735839000	96.325	0.2	0.21	96.32	99.72	95.95	49615
1735666200	96.12	0.55	0.58	95.56	96.15	95.56	8922
1735579800	95.57	-0.84	-0.87	95.97	96.345	94.77	30786
1735320600	96.41	0.25	0.27	96.99	97.31	96.08	69192
1735061400	96.155	0.52	0.54	96.13	96.365	95.965	16190
1734975000	95.64	-1.02	-1.06	96.2	96.29	95.22	68742
1734715800	96.66	0.72	0.75	94.93	99.29	94.195	76777
1734629400	95.94	-3.46	-3.48	95.71	99.365	95.365	205208
1734543000	99.4	-0.04	-0.04	99.55	100.13	99.275	73392
1734456600	99.44	-1.34	-1.33	100.38	101.46	99.34	49080
1734370200	100.78	0	0.00	100.55	101.19	100.17	138647
1734111000	100.78	-0.74	-0.73	101.11	101.39	100.44	66044
1734024600	101.52	-0.01	-0.01	101.6	101.75	101.135	99226
1733938200	101.53	-0.09	-0.09	101.05	101.87	100.955	83877
1733851800	101.62	-0.38	-0.37	101.73	101.94	100.74	68821
1733765400	102	-0.18	-0.18	102.42	102.77	101.845	89362
1733506200	102.18	-0.44	-0.43	102.2	102.92	102.105	225133
1733419800	102.62	-0.35	-0.34	102.99	103.17	102.315	168574
1733333400	102.97	0.57	0.56	102.88	103.92	102.575	176532
1733247000	102.4	-0.77	-0.75	102.93	103.16	102.34	223423
1733160600	103.17	-0.42	-0.41	103.21	103.66	102.435	784317

Spdr S&p400 Etf

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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