NYSEARCA:SPY
SPY ETF Price (Quote)
$548.98
+3.59 (+0.658%)
At Close: Jul 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $522.61 | $550.28 | Tuesday, 2nd Jul 2024 SPY stock ended at $548.98. This is 0.658% more than the trading day before Monday, 1st Jul 2024. During the day the stock fluctuated 0.99% from a day low at $543.65 to a day high of $549.01. |
90 days | $493.86 | $550.28 | |
52 weeks | $409.21 | $550.28 |
Historical SPDR S&P 500 ETF prices
Date | Open | High | Low | Close | Volume |
Jul 02, 2024 | $543.70 | $549.01 | $543.65 | $548.98 | 34 559 175 |
Jul 01, 2024 | $545.63 | $545.88 | $542.52 | $545.39 | 33 023 360 |
Jun 28, 2024 | $547.16 | $550.28 | $542.95 | $544.22 | 72 904 230 |
Jun 27, 2024 | $545.37 | $546.96 | $544.63 | $546.37 | 30 487 050 |
Jun 26, 2024 | $543.69 | $546.24 | $543.03 | $545.51 | 31 486 882 |
Jun 25, 2024 | $543.99 | $545.19 | $542.44 | $544.77 | 34 765 027 |
Jun 24, 2024 | $544.33 | $546.95 | $542.62 | $542.67 | 43 935 706 |
Jun 21, 2024 | $544.40 | $545.65 | $543.02 | $544.51 | 52 626 311 |
Jun 20, 2024 | $549.44 | $550.12 | $545.19 | $547.00 | 54 585 541 |
Jun 18, 2024 | $547.16 | $548.62 | $546.73 | $548.49 | 40 571 839 |
Jun 17, 2024 | $542.08 | $548.53 | $541.61 | $547.03 | 54 964 804 |
Jun 14, 2024 | $540.88 | $542.81 | $539.85 | $542.78 | 31 915 489 |
Jun 13, 2024 | $543.15 | $543.31 | $539.59 | $542.45 | 44 344 650 |
Jun 12, 2024 | $541.63 | $544.12 | $540.30 | $541.34 | 60 222 457 |
Jun 11, 2024 | $534.07 | $537.01 | $532.05 | $536.95 | 30 915 218 |
Jun 10, 2024 | $533.18 | $535.99 | $532.57 | $535.66 | 31 982 819 |
Jun 07, 2024 | $533.66 | $536.89 | $532.54 | $534.01 | 36 937 649 |
Jun 06, 2024 | $534.98 | $535.42 | $532.68 | $534.62 | 30 312 997 |
Jun 05, 2024 | $530.77 | $534.69 | $528.73 | $534.63 | 40 412 996 |
Jun 04, 2024 | $526.46 | $529.15 | $524.96 | $528.39 | 31 377 520 |
Jun 03, 2024 | $529.02 | $529.16 | $522.61 | $527.80 | 42 960 783 |
May 31, 2024 | $523.59 | $527.50 | $518.37 | $527.37 | 84 229 543 |
May 30, 2024 | $524.52 | $525.20 | $521.33 | $522.61 | 39 174 128 |
May 29, 2024 | $525.68 | $527.31 | $525.37 | $526.10 | 38 182 920 |
May 28, 2024 | $530.27 | $530.50 | $527.11 | $529.81 | 30 693 561 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SPY stock historical prices to predict future price movements?
Trend Analysis: Examine the SPY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SPY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.