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 |
| Aug 23, 2023 | $439.25 | $443.67 | $439.10 | $442.87 | 58 937 564 |
| Aug 22, 2023 | $441.18 | $441.16 | $437.57 | $438.15 | 64 361 442 |
| Aug 21, 2023 | $437.55 | $440.11 | $435.32 | $439.33 | 68 157 681 |
| Aug 18, 2023 | $433.37 | $437.57 | $433.01 | $436.47 | 89 629 111 |
| Aug 17, 2023 | $441.16 | $441.42 | $435.75 | $436.29 | 83 146 114 |
| Aug 16, 2023 | $442.46 | $444.18 | $439.54 | $439.64 | 69 571 142 |
| Aug 15, 2023 | $446.27 | $446.64 | $442.30 | $442.89 | 67 067 920 |
| Aug 14, 2023 | $444.70 | $448.11 | $444.38 | $448.11 | 47 584 220 |
| Aug 11, 2023 | $443.97 | $446.70 | $443.35 | $445.65 | 61 553 500 |
| Aug 10, 2023 | $448.19 | $451.70 | $444.71 | $445.91 | 92 499 818 |
| Aug 09, 2023 | $449.03 | $449.20 | $444.96 | $445.75 | 77 673 319 |
| Aug 08, 2023 | $448.08 | $450.70 | $445.27 | $448.75 | 71 265 536 |
| Aug 07, 2023 | $448.71 | $450.87 | $447.99 | $450.71 | 58 219 695 |
| Aug 04, 2023 | $450.72 | $452.90 | $446.27 | $446.81 | 99 975 585 |
| Aug 03, 2023 | $448.04 | $450.79 | $447.37 | $448.84 | 64 182 942 |
| Aug 02, 2023 | $453.25 | $453.52 | $449.35 | $450.13 | 93 692 579 |
| Aug 01, 2023 | $456.27 | $457.25 | $455.49 | $456.48 | 54 706 823 |
| Jul 31, 2023 | $457.41 | $458.16 | $456.05 | $457.79 | 61 577 026 |
| Jul 28, 2023 | $455.88 | $457.78 | $452.49 | $456.92 | 79 893 284 |
| Jul 27, 2023 | $459.02 | $459.44 | $451.55 | $452.49 | 92 061 331 |
| Jul 26, 2023 | $454.47 | $456.99 | $453.38 | $455.51 | 70 358 687 |
| Jul 25, 2023 | $453.92 | $456.74 | $453.87 | $455.44 | 54 921 446 |
| Jul 24, 2023 | $453.37 | $455.04 | $452.30 | $454.20 | 53 969 549 |
| Jul 21, 2023 | $453.96 | $454.17 | $452.17 | $452.18 | 71 811 072 |
| Jul 20, 2023 | $454.17 | $455.10 | $451.44 | $452.18 | 70 504 961 |
