NYSEARCA:SPY
SPY ETF Price (Quote)
$503.44
-2.02 (-0.400%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $493.86 | $524.61 | Thursday, 25th Apr 2024 SPY stock ended at $503.44. This is 0.400% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.36% from a day low at $497.49 to a day high of $504.27. |
| 90 days | $482.86 | $524.61 | |
| 52 weeks | $403.74 | $524.61 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $499.18 | $504.27 | $497.49 | $503.44 | 60 578 159 |
| Apr 24, 2024 | $506.56 | $507.36 | $503.14 | $505.46 | 49 988 481 |
| Apr 23, 2024 | $501.78 | $506.09 | $499.53 | $505.62 | 56 377 818 |
| Apr 22, 2024 | $497.83 | $502.38 | $495.43 | $499.59 | 63 152 413 |
| Apr 19, 2024 | $499.44 | $500.46 | $493.86 | $495.16 | 90 687 253 |
| Apr 18, 2024 | $501.98 | $504.13 | $498.56 | $499.45 | 67 359 690 |
| Apr 17, 2024 | $506.05 | $506.22 | $499.13 | $500.55 | 70 705 706 |
| Apr 16, 2024 | $504.94 | $506.49 | $502.22 | $503.46 | 68 597 065 |
| Apr 15, 2024 | $515.13 | $515.30 | $503.58 | $504.59 | 84 061 404 |
| Apr 12, 2024 | $514.37 | $515.81 | $509.08 | $510.84 | 87 125 630 |
| Apr 11, 2024 | $515.68 | $519.48 | $512.09 | $518.00 | 63 295 125 |
| Apr 10, 2024 | $513.48 | $516.15 | $512.10 | $514.12 | 78 511 044 |
| Apr 09, 2024 | $520.50 | $520.75 | $514.35 | $519.28 | 60 589 185 |
| Apr 08, 2024 | $519.15 | $520.18 | $517.89 | $518.72 | 44 011 797 |
| Apr 05, 2024 | $514.46 | $520.44 | $514.01 | $518.43 | 73 736 771 |
| Apr 04, 2024 | $523.52 | $523.87 | $512.76 | $513.12 | 90 443 623 |
| Apr 03, 2024 | $517.72 | $520.95 | $517.67 | $519.41 | 54 099 475 |
| Apr 02, 2024 | $518.24 | $518.98 | $516.48 | $518.84 | 65 982 617 |
| Apr 01, 2024 | $523.83 | $524.38 | $520.97 | $522.16 | 61 184 748 |
| Mar 28, 2024 | $523.21 | $524.61 | $522.78 | $523.07 | 95 383 297 |
| Mar 27, 2024 | $521.71 | $523.21 | $519.49 | $523.16 | 69 040 468 |
| Mar 26, 2024 | $521.23 | $521.58 | $518.40 | $518.81 | 52 862 538 |
| Mar 25, 2024 | $519.80 | $520.95 | $519.61 | $519.77 | 40 700 887 |
| Mar 22, 2024 | $522.11 | $522.60 | $520.97 | $521.21 | 65 751 503 |
| Mar 21, 2024 | $523.39 | $524.11 | $521.92 | $522.20 | 59 463 663 |
