S&P 500 ETF SPY

S&P 500 ETF closed down 420.18 as of May 30, 2023 from 420.02 from the previous day, 418.79 last week and 415.51 last month.


S&P 500 ETF SPY Data & Analytics


MacroVar Free Open Data enables you to Embed, Share and Download S&P 500 ETF historical data, charts and analysis in your website and with others.

Download the last 10 years of historical data for free by clicking Download Data. Sign up free to access full historical data.

Embed S&P 500 ETF Chart or Data Table in your website or Share this chart and data table with your friends.

S&P 500 ETF Historical Data

Date Open High Low Close
2023-05-30 422.03 422.58 418.735 420.18
2023-05-26 415.33 420.77 415.25 420.02
2023-05-25 414.74 416.16 412.41 414.65
2023-05-24 412.42 412.82 409.879 411.09
2023-05-23 417.08 418.722 413.68 414.09
2023-05-22 418.64 420.39 417.35 418.79
2023-05-19 420.17 420.72 417.35 418.62
2023-05-18 414.9 419.67 414.67 419.23
2023-05-17 412.35 415.855 410.635 415.23
2023-05-16 411.86 412.815 410.24 410.25
2023-05-15 412.22 413.43 410.23 413.01
2023-05-12 413.42 413.64 409.07 411.59
2023-05-11 411.95 412.43 409.97 412.13
2023-05-10 413.88 414.535 408.87 412.85
2023-05-09 411.13 412.09 410.689 410.93
2023-05-08 412.97 413.24 411.28 412.74
2023-05-05 408.91 413.72 408.64 412.63
2023-05-04 406.93 407.27 403.74 405.13
2023-05-03 411.36 413.87 407.77 408.02
2023-05-02 414.77 414.82 407.82 410.84
2023-05-01 415.47 417.62 415.265 415.51
2023-04-28 411.49 415.94 411.43 415.93
2023-04-27 407 412.69 406.74 412.41
2023-04-26 406.72 407.84 403.78 404.36
2023-04-25 410.58 411.16 406.02 406.08
2023-04-24 411.99 413.07 410.6 412.63
2023-04-21 412.19 412.68 410.17 412.2
2023-04-20 411.21 413.7 410.27 411.88
2023-04-19 412.22 415.08 412.16 414.14
2023-04-18 415.58 415.72 412.78 414.21
2023-04-17 412.37 413.96 411.085 413.94
2023-04-14 412.81 415.09 410.06 412.46
2023-04-13 409.18 413.84 407.992 413.47
2023-04-12 411.87 412.17 407.44 408.05
2023-04-11 410.26 411.18 408.92 409.72
2023-04-10 406.61 409.69 405.97 409.61
2023-04-06 406.77 409.48 405.678 409.19
2023-04-05 407.91 408.7 405.88 407.6
2023-04-04 411.62 411.92 407.24 408.67
2023-04-03 408.85 411.37 408.44 410.95
Get notified instantly when MacroVar new signals are available for S&P 500 ETF. Create your free account
Embed the latest S&P 500 ETF Chart, Data Table or text to your website by clicking the 3 options below.

  • Chart
  • Data
  • Live Text
Copy the following Code to your Website
Share the specific page using the buttons below or Download the latest S&P 500 ETF chart or data.

Download the last 10 years of historical data for free by clicking Download Data. click Export Image to download an image. Alternatively, MacroVar enables you to Embed auto-updated Chart, Table and Live text to your website.

Sign up free to access full historical data of S&P 500 ETF.

S&P 500 ETF SPY Statistics

MacroVar multi-factor statistical models monitor financial factors which are used to analyze and predict the S&P 500 ETF SPY ETF SPY ETF. Click here to explore the financial factors monitored and their current signals.

Click here to explore the methodology used for estimating the S&P 500 ETF trading signals presented in the S&P 500 ETF statistics table.

Security Symbol Last Momentum Trend Oscillator 1D% 1W% 1M% 1Y%
S&P 500 ETF SPY 401.97 100 50 0 2.07 1.7 1.73 -13.85

S&P 500 ETF closed down 420.18 as of May 30, 2023. S&P 500 ETF trend was last calculated at 50/100 (range: -100 to +100). indicating a positive trend based on MacroVar models. S&P 500 ETF short-term price momentum was last calculated at 100/100 (range: -100 to +100). indicating a positive short-term momentum. S&P 500 ETF momentum exhaustion is 100 indicating an overbought short-term momentum and possible price reversal. S&P 500 ETF moving averages were last recorded as follows: 1-month moving average 398.68 in an uptrend, S&P 500 ETF 1-quarter moving average 384.817 in an uptrend, S&P 500 ETF 1-year moving average 402.502 in an downtrend S&P 500 ETF daily return was last recorded at 0, weekly return at 1.7, monthly return at 1.73 and annual return at -13.85 S&P 500 ETF 20-day volatility was last recorded at 35.8035, MacroVar models monitor S&P 500 statistics based on historical data since 1970.