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 |
| Jan 17, 2024 | $471.82 | $472.79 | $469.88 | $472.28 | 62 499 905 |
| Jan 16, 2024 | $475.26 | $476.60 | $473.06 | $474.92 | 75 932 000 |
| Jan 12, 2024 | $477.84 | $478.60 | $475.23 | $476.68 | 53 462 571 |
| Jan 11, 2024 | $477.59 | $478.12 | $472.26 | $476.35 | 72 990 280 |
| Jan 10, 2024 | $474.16 | $477.45 | $473.87 | $476.51 | 66 379 560 |
| Jan 09, 2024 | $471.87 | $474.93 | $471.35 | $473.79 | 65 497 260 |
| Jan 08, 2024 | $468.43 | $474.75 | $468.30 | $474.60 | 74 239 238 |
| Jan 05, 2024 | $467.49 | $470.43 | $466.43 | $467.99 | 85 560 287 |
| Jan 04, 2024 | $468.30 | $470.96 | $467.05 | $467.34 | 70 470 572 |
| Jan 03, 2024 | $470.43 | $471.18 | $468.17 | $468.79 | 101 741 582 |
| Jan 02, 2024 | $472.16 | $473.67 | $470.49 | $472.65 | 98 190 829 |
| Dec 29, 2023 | $476.49 | $477.03 | $473.30 | $475.31 | 97 052 274 |
| Dec 28, 2023 | $476.88 | $477.55 | $476.26 | $476.69 | 59 280 017 |
| Dec 27, 2023 | $475.44 | $476.66 | $474.89 | $476.55 | 57 823 314 |
| Dec 26, 2023 | $474.07 | $476.58 | $473.99 | $475.65 | 54 599 899 |
| Dec 22, 2023 | $473.86 | $475.38 | $471.71 | $473.65 | 59 488 614 |
| Dec 21, 2023 | $471.33 | $472.98 | $468.84 | $472.66 | 74 417 226 |
| Dec 20, 2023 | $473.96 | $475.89 | $467.82 | $468.26 | 95 761 148 |
| Dec 19, 2023 | $472.53 | $474.92 | $472.45 | $474.84 | 48 238 784 |
| Dec 18, 2023 | $470.98 | $472.98 | $469.89 | $471.97 | 56 225 540 |
| Dec 15, 2023 | $469.49 | $470.68 | $467.43 | $469.33 | 117 587 351 |
| Dec 14, 2023 | $472.50 | $473.73 | $469.25 | $472.00 | 113 828 374 |
| Dec 13, 2023 | $464.49 | $470.76 | $464.12 | $470.44 | 83 554 992 |
| Dec 12, 2023 | $461.63 | $464.20 | $460.60 | $464.10 | 66 832 192 |
| Dec 11, 2023 | $459.69 | $462.16 | $459.47 | $461.99 | 62 179 063 |
