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 |
| Feb 22, 2024 | $504.01 | $508.49 | $503.02 | $507.50 | 72 006 716 |
| Feb 21, 2024 | $495.42 | $497.37 | $493.57 | $497.21 | 52 043 796 |
| Feb 20, 2024 | $497.72 | $498.41 | $494.46 | $496.76 | 65 360 083 |
| Feb 16, 2024 | $501.70 | $502.87 | $498.75 | $499.48 | 74 045 134 |
| Feb 15, 2024 | $499.29 | $502.20 | $498.80 | $501.96 | 55 765 618 |
| Feb 14, 2024 | $496.79 | $499.07 | $494.40 | $498.49 | 64 502 417 |
| Feb 13, 2024 | $494.53 | $495.85 | $490.72 | $494.08 | 101 632 190 |
| Feb 12, 2024 | $501.17 | $503.50 | $500.24 | $500.98 | 47 983 633 |
| Feb 09, 2024 | $498.84 | $501.65 | $498.49 | $501.16 | 63 224 066 |
| Feb 08, 2024 | $498.10 | $498.70 | $497.26 | $498.32 | 46 053 987 |
| Feb 07, 2024 | $496.29 | $498.53 | $495.36 | $498.10 | 69 285 295 |
| Feb 06, 2024 | $493.52 | $494.32 | $492.05 | $493.86 | 52 078 483 |
| Feb 05, 2024 | $493.70 | $494.38 | $490.23 | $492.55 | 67 959 347 |
| Feb 02, 2024 | $489.65 | $496.05 | $489.30 | $494.17 | 88 600 652 |
| Feb 01, 2024 | $484.63 | $489.22 | $483.80 | $489.16 | 81 491 184 |
| Jan 31, 2024 | $488.62 | $489.08 | $482.86 | $482.91 | 123 973 733 |
| Jan 30, 2024 | $490.56 | $491.62 | $490.11 | $490.89 | 55 826 647 |
| Jan 29, 2024 | $487.73 | $491.42 | $487.17 | $491.27 | 52 303 545 |
| Jan 26, 2024 | $487.59 | $489.12 | $486.54 | $487.46 | 62 137 954 |
| Jan 25, 2024 | $487.58 | $488.31 | $485.39 | $488.03 | 71 064 605 |
| Jan 24, 2024 | $487.81 | $488.77 | $484.88 | $485.38 | 73 484 184 |
| Jan 23, 2024 | $484.01 | $485.11 | $482.89 | $485.02 | 45 504 423 |
| Jan 22, 2024 | $484.01 | $485.22 | $482.78 | $483.45 | 68 754 319 |
| Jan 19, 2024 | $477.65 | $482.71 | $476.54 | $482.43 | 97 503 936 |
| Jan 18, 2024 | $474.01 | $477.05 | $472.43 | $476.49 | 80 660 374 |
