NYSEARCA:SPY
SPY ETF Price (Quote)
$516.57
+5.26 (+1.03%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 SPY stock ended at $516.57. This is 1.03% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.645% from a day low at $513.30 to a day high of $516.61. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $435.32 | $437.33 | $434.63 | $436.66 | 94 470 160 |
| Jun 12, 2023 | $430.92 | $433.86 | $430.18 | $433.80 | 75 980 829 |
| Jun 09, 2023 | $429.96 | $431.99 | $428.87 | $429.90 | 83 694 199 |
| Jun 08, 2023 | $426.62 | $429.60 | $425.82 | $429.13 | 60 338 871 |
| Jun 07, 2023 | $428.44 | $429.62 | $426.11 | $426.55 | 76 274 792 |
| Jun 06, 2023 | $426.67 | $428.58 | $425.99 | $428.03 | 57 351 449 |
| Jun 05, 2023 | $428.28 | $429.62 | $426.38 | $427.10 | 66 797 788 |
| Jun 02, 2023 | $424.50 | $428.74 | $423.95 | $427.92 | 84 313 529 |
| Jun 01, 2023 | $418.09 | $422.92 | $416.79 | $421.82 | 81 357 036 |
| May 31, 2023 | $418.28 | $419.21 | $416.22 | $417.85 | 106 351 424 |
| May 30, 2023 | $422.03 | $422.58 | $418.74 | $420.18 | 66 264 962 |
| May 26, 2023 | $420.25 | $420.77 | $415.25 | $420.02 | 78 353 234 |
| May 25, 2023 | $414.74 | $416.16 | $412.41 | $414.61 | 82 510 372 |
| May 24, 2023 | $412.42 | $412.78 | $409.88 | $411.16 | 86 019 139 |
| May 23, 2023 | $417.08 | $418.72 | $413.68 | $414.14 | 85 145 580 |
| May 22, 2023 | $418.64 | $420.39 | $417.36 | $418.79 | 55 656 272 |
| May 19, 2023 | $420.17 | $420.72 | $417.35 | $418.59 | 90 620 931 |
| May 18, 2023 | $414.90 | $419.67 | $414.68 | $419.23 | 95 011 691 |
| May 17, 2023 | $412.35 | $415.86 | $410.64 | $415.23 | 81 646 504 |
| May 16, 2023 | $411.86 | $412.82 | $410.25 | $410.25 | 56 114 637 |
| May 15, 2023 | $412.22 | $413.43 | $410.23 | $413.01 | 53 705 999 |
| May 12, 2023 | $413.42 | $413.63 | $409.07 | $411.59 | 68 395 112 |
| May 11, 2023 | $411.95 | $412.43 | $409.97 | $412.13 | 61 947 377 |
| May 10, 2023 | $413.88 | $414.53 | $408.87 | $412.80 | 95 181 913 |
| May 09, 2023 | $411.13 | $412.09 | $410.69 | $410.99 | 44 647 065 |
