NYSEARCA:SPY
SPY ETF Price (Quote)
$529.50
+3.54 (+0.673%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $497.49 | $533.06 | Friday, 24th May 2024 SPY stock ended at $529.50. This is 0.673% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 0.643% from a day low at $526.88 to a day high of $530.27. |
90 days | $493.86 | $533.06 | |
52 weeks | $409.21 | $533.06 |
Date | Open | High | Low | Close | Volume |
Dec 09, 2016 | $226.51 | $226.53 | $225.37 | $226.51 | 85 618 348 |
Dec 08, 2016 | $224.57 | $225.70 | $224.26 | $225.15 | 95 185 584 |
Dec 07, 2016 | $221.52 | $224.67 | $221.38 | $224.60 | 109 241 540 |
Dec 06, 2016 | $221.22 | $221.74 | $220.66 | $221.70 | 57 776 839 |
Dec 05, 2016 | $220.65 | $221.40 | $220.42 | $221.00 | 66 450 091 |
Dec 02, 2016 | $219.67 | $220.25 | $219.26 | $219.68 | 72 298 838 |
Dec 01, 2016 | $220.73 | $220.73 | $219.15 | $219.57 | 78 425 573 |
Nov 30, 2016 | $221.63 | $221.82 | $220.31 | $220.38 | 111 016 603 |
Nov 29, 2016 | $220.52 | $221.44 | $220.17 | $220.91 | 69 035 977 |
Nov 28, 2016 | $221.16 | $221.48 | $220.36 | $220.48 | 76 068 738 |
Nov 25, 2016 | $221.10 | $221.56 | $221.01 | $221.52 | 37 864 039 |
Nov 23, 2016 | $219.98 | $220.76 | $219.75 | $220.70 | 55 871 200 |
Nov 22, 2016 | $220.51 | $220.79 | $219.73 | $220.58 | 66 812 575 |
Nov 21, 2016 | $219.17 | $220.18 | $219.00 | $220.15 | 71 191 102 |
Nov 18, 2016 | $219.07 | $219.27 | $218.29 | $218.50 | 84 490 126 |
Nov 17, 2016 | $218.04 | $219.06 | $217.92 | $218.99 | 68 170 906 |
Nov 16, 2016 | $217.56 | $218.14 | $217.42 | $217.87 | 65 041 588 |
Nov 15, 2016 | $217.04 | $218.28 | $216.80 | $218.28 | 90 486 684 |
Nov 14, 2016 | $217.03 | $217.27 | $215.72 | $216.59 | 93 895 609 |
Nov 11, 2016 | $216.08 | $216.70 | $215.32 | $216.42 | 99 605 657 |
Nov 10, 2016 | $217.30 | $218.31 | $215.22 | $216.92 | 168 847 016 |
Nov 09, 2016 | $212.37 | $217.10 | $212.34 | $216.38 | 255 360 459 |
Nov 08, 2016 | $212.69 | $214.77 | $212.38 | $214.11 | 104 203 418 |
Nov 07, 2016 | $208.55 | $213.19 | $208.55 | $213.15 | 109 794 900 |
Nov 04, 2016 | $208.91 | $209.89 | $208.38 | $208.55 | 109 122 100 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SPY stock historical prices to predict future price movements?
Trend Analysis: Examine the SPY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SPY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.