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 |
| Nov 02, 2023 | $426.58 | $430.92 | $426.56 | $430.68 | 91 199 910 |
| Nov 01, 2023 | $419.20 | $423.50 | $418.65 | $422.61 | 94 004 551 |
| Oct 31, 2023 | $416.18 | $418.51 | $414.21 | $418.20 | 71 722 159 |
| Oct 30, 2023 | $413.56 | $416.68 | $412.22 | $415.59 | 85 080 082 |
| Oct 27, 2023 | $414.19 | $414.60 | $409.21 | $410.68 | 98 763 213 |
| Oct 26, 2023 | $416.45 | $417.33 | $411.63 | $412.55 | 114 654 447 |
| Oct 25, 2023 | $421.89 | $421.92 | $417.02 | $417.55 | 87 752 650 |
| Oct 24, 2023 | $422.65 | $424.81 | $420.74 | $423.63 | 70 730 187 |
| Oct 23, 2023 | $419.61 | $424.45 | $417.80 | $420.46 | 85 595 840 |
| Oct 20, 2023 | $425.98 | $426.54 | $421.08 | $421.19 | 112 200 983 |
| Oct 19, 2023 | $430.95 | $432.82 | $425.73 | $426.43 | 120 752 651 |
| Oct 18, 2023 | $434.19 | $435.18 | $429.09 | $430.21 | 88 213 692 |
| Oct 17, 2023 | $432.81 | $438.14 | $432.45 | $436.02 | 71 945 561 |
| Oct 16, 2023 | $433.82 | $437.14 | $433.57 | $436.04 | 68 679 842 |
| Oct 13, 2023 | $435.21 | $436.45 | $429.88 | $431.52 | 85 336 103 |
| Oct 12, 2023 | $436.95 | $437.33 | $431.24 | $433.73 | 76 267 091 |
| Oct 11, 2023 | $435.64 | $436.58 | $433.18 | $436.35 | 61 182 960 |
| Oct 10, 2023 | $432.94 | $437.22 | $432.53 | $434.54 | 74 257 611 |
| Oct 09, 2023 | $427.58 | $432.88 | $427.01 | $432.29 | 71 342 416 |
| Oct 06, 2023 | $421.97 | $431.13 | $420.60 | $429.54 | 113 156 018 |
| Oct 05, 2023 | $424.36 | $425.37 | $421.17 | $424.50 | 64 220 784 |
| Oct 04, 2023 | $422.07 | $425.43 | $420.56 | $424.66 | 81 378 943 |
| Oct 03, 2023 | $425.06 | $427.37 | $420.18 | $421.71 | 101 607 844 |
| Oct 02, 2023 | $426.62 | $428.60 | $424.46 | $427.31 | 83 482 674 |
| Sep 29, 2023 | $431.67 | $431.85 | $425.91 | $427.48 | 103 817 927 |
