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 |
| Dec 11, 2023 | $459.69 | $462.16 | $459.47 | $461.99 | 62 179 063 |
| Dec 08, 2023 | $457.46 | $460.75 | $457.22 | $460.17 | 69 259 248 |
| Dec 07, 2023 | $456.91 | $458.90 | $456.29 | $458.14 | 60 701 426 |
| Dec 06, 2023 | $458.81 | $458.83 | $454.31 | $454.76 | 60 918 167 |
| Dec 05, 2023 | $455.26 | $457.59 | $454.87 | $456.60 | 63 722 225 |
| Dec 04, 2023 | $455.60 | $459.12 | $454.34 | $456.69 | 67 362 460 |
| Dec 01, 2023 | $455.77 | $459.65 | $455.16 | $459.10 | 78 748 726 |
| Nov 30, 2023 | $455.48 | $456.76 | $453.34 | $456.24 | 69 844 766 |
| Nov 29, 2023 | $457.15 | $458.32 | $454.20 | $454.61 | 59 139 095 |
| Nov 28, 2023 | $454.08 | $456.26 | $453.50 | $454.93 | 57 561 339 |
| Nov 27, 2023 | $454.65 | $455.49 | $454.08 | $454.48 | 49 500 027 |
| Nov 24, 2023 | $455.07 | $455.49 | $454.73 | $455.30 | 25 460 184 |
| Nov 22, 2023 | $454.98 | $456.38 | $453.89 | $455.03 | 55 175 576 |
| Nov 21, 2023 | $453.18 | $454.13 | $451.96 | $453.27 | 45 822 034 |
| Nov 20, 2023 | $450.53 | $455.13 | $450.53 | $454.26 | 67 406 818 |
| Nov 17, 2023 | $450.24 | $451.40 | $449.29 | $450.79 | 81 799 859 |
| Nov 16, 2023 | $449.22 | $450.56 | $448.12 | $450.23 | 63 131 165 |
| Nov 15, 2023 | $450.11 | $451.37 | $448.80 | $449.46 | 71 917 490 |
| Nov 14, 2023 | $446.32 | $450.06 | $446.09 | $448.73 | 90 927 370 |
| Nov 13, 2023 | $439.23 | $441.33 | $438.42 | $440.19 | 48 618 629 |
| Nov 10, 2023 | $435.98 | $440.93 | $433.83 | $440.61 | 80 796 515 |
| Nov 09, 2023 | $438.43 | $438.45 | $433.40 | $433.84 | 75 864 395 |
| Nov 08, 2023 | $437.55 | $438.09 | $434.87 | $437.25 | 56 366 265 |
| Nov 07, 2023 | $435.69 | $437.59 | $434.52 | $436.93 | 61 222 669 |
| Nov 06, 2023 | $435.47 | $436.15 | $433.68 | $435.64 | 66 648 135 |
