NYSEARCA:SPY
SPY ETF Price (Quote)
$511.31
+6.30 (+1.25%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 SPY stock ended at $511.31. This is 1.25% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.785% from a day low at $508.56 to a day high of $512.55. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 20, 2024 | $515.77 | $520.62 | $515.08 | $520.48 | 62 157 906 |
| Mar 19, 2024 | $512.15 | $516.00 | $511.12 | $515.71 | 55 195 438 |
| Mar 18, 2024 | $514.00 | $515.48 | $512.45 | $512.86 | 81 867 962 |
| Mar 15, 2024 | $510.21 | $511.69 | $508.12 | $509.67 | 94 320 527 |
| Mar 14, 2024 | $516.97 | $517.13 | $511.82 | $514.95 | 92 757 673 |
| Mar 13, 2024 | $517.11 | $517.29 | $514.49 | $515.97 | 48 589 420 |
| Mar 12, 2024 | $513.45 | $517.38 | $510.86 | $516.78 | 72 854 115 |
| Mar 11, 2024 | $510.48 | $511.88 | $508.50 | $511.28 | 62 311 684 |
| Mar 08, 2024 | $515.46 | $518.22 | $511.13 | $511.77 | 76 720 286 |
| Mar 07, 2024 | $513.14 | $515.89 | $509.81 | $514.79 | 57 319 251 |
| Mar 06, 2024 | $510.55 | $512.07 | $508.42 | $509.75 | 62 193 015 |
| Mar 05, 2024 | $510.24 | $510.70 | $504.91 | $507.18 | 70 988 808 |
| Mar 04, 2024 | $512.03 | $514.19 | $512.00 | $512.30 | 44 801 692 |
| Mar 01, 2024 | $508.98 | $513.29 | $508.56 | $512.85 | 61 670 098 |
| Feb 29, 2024 | $508.07 | $509.74 | $505.35 | $508.08 | 69 964 722 |
| Feb 28, 2024 | $505.33 | $506.86 | $504.96 | $506.26 | 50 547 120 |
| Feb 27, 2024 | $506.70 | $507.16 | $504.75 | $506.93 | 45 396 597 |
| Feb 26, 2024 | $508.30 | $508.75 | $505.86 | $505.99 | 44 967 703 |
| Feb 23, 2024 | $509.27 | $510.13 | $507.10 | $507.85 | 54 110 014 |
