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 |
| Sep 29, 2023 | $431.67 | $431.85 | $425.91 | $427.48 | 103 817 927 |
| Sep 28, 2023 | $425.48 | $430.25 | $424.87 | $428.52 | 91 741 914 |
| Sep 27, 2023 | $427.09 | $427.67 | $422.29 | $426.05 | 103 408 535 |
| Sep 26, 2023 | $429.09 | $429.82 | $425.02 | $425.88 | 84 976 190 |
| Sep 25, 2023 | $429.17 | $432.27 | $428.72 | $432.23 | 62 272 737 |
| Sep 22, 2023 | $432.45 | $434.10 | $429.99 | $430.39 | 84 400 396 |
| Sep 21, 2023 | $435.70 | $435.97 | $431.23 | $431.39 | 94 570 787 |
| Sep 20, 2023 | $444.01 | $444.43 | $438.43 | $438.63 | 68 589 125 |
| Sep 19, 2023 | $442.68 | $443.29 | $439.94 | $442.71 | 64 338 730 |
| Sep 18, 2023 | $443.05 | $444.97 | $442.56 | $443.63 | 54 187 163 |
| Sep 15, 2023 | $447.14 | $447.48 | $442.92 | $443.38 | 100 234 451 |
| Sep 14, 2023 | $449.07 | $451.08 | $447.72 | $450.36 | 74 041 366 |
| Sep 13, 2023 | $446.22 | $447.71 | $445.08 | $446.51 | 55 921 850 |
| Sep 12, 2023 | $446.95 | $448.53 | $445.39 | $445.99 | 67 322 823 |
| Sep 11, 2023 | $448.24 | $448.77 | $446.47 | $448.45 | 60 073 909 |
| Sep 08, 2023 | $444.90 | $447.11 | $444.53 | $445.52 | 53 011 970 |
| Sep 07, 2023 | $443.11 | $445.55 | $442.75 | $444.85 | 62 296 797 |
| Sep 06, 2023 | $448.40 | $448.51 | $443.81 | $446.14 | 63 730 028 |
| Sep 05, 2023 | $450.73 | $451.06 | $449.17 | $449.24 | 54 961 628 |
| Sep 01, 2023 | $453.17 | $453.67 | $449.68 | $451.19 | 51 919 377 |
| Aug 31, 2023 | $451.65 | $452.83 | $450.17 | $450.35 | 58 175 273 |
| Aug 30, 2023 | $449.51 | $451.67 | $448.78 | $450.92 | 66 704 138 |
| Aug 29, 2023 | $442.65 | $449.45 | $442.46 | $449.16 | 81 202 895 |
| Aug 28, 2023 | $442.24 | $443.40 | $439.97 | $442.76 | 56 650 963 |
| Aug 25, 2023 | $438.68 | $441.29 | $435.00 | $439.95 | 90 674 264 |
