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 |
| Mar 14, 2016 | $202.16 | $203.04 | $201.77 | $200.42 | 73 612 000 |
| Mar 11, 2016 | $201.26 | $202.81 | $199.52 | $200.68 | 137 964 500 |
| Mar 10, 2016 | $199.96 | $201.07 | $197.38 | $197.49 | 156 838 700 |
| Mar 09, 2016 | $199.36 | $199.79 | $198.43 | $197.33 | 94 801 200 |
| Mar 08, 2016 | $199.32 | $199.92 | $198.21 | $196.36 | 123 974 900 |
| Mar 07, 2016 | $199.34 | $201.07 | $199.25 | $198.53 | 100 219 000 |
| Mar 04, 2016 | $200.01 | $201.35 | $199.03 | $198.37 | 129 293 600 |
| Mar 03, 2016 | $198.79 | $199.80 | $198.11 | $197.73 | 95 172 200 |
| Mar 02, 2016 | $197.74 | $199.06 | $197.25 | $196.96 | 102 415 000 |
| Mar 01, 2016 | $195.01 | $198.21 | $194.45 | $196.07 | 141 799 700 |
| Feb 29, 2016 | $195.11 | $196.23 | $193.33 | $191.57 | 125 918 100 |
| Feb 26, 2016 | $196.57 | $196.68 | $194.90 | $193.09 | 129 833 700 |
| Feb 25, 2016 | $193.73 | $195.55 | $192.83 | $193.53 | 110 728 300 |
| Feb 24, 2016 | $190.63 | $193.53 | $189.32 | $191.21 | 150 812 200 |
| Feb 23, 2016 | $194.00 | $194.32 | $192.18 | $190.34 | 111 455 300 |
| Feb 22, 2016 | $193.87 | $194.95 | $193.79 | $192.78 | 103 640 300 |
| Feb 19, 2016 | $191.17 | $192.18 | $190.45 | $190.03 | 114 793 000 |
| Feb 18, 2016 | $193.20 | $193.27 | $191.72 | $190.12 | 102 343 000 |
| Feb 17, 2016 | $191.16 | $193.32 | $191.01 | $190.90 | 136 009 500 |
| Feb 16, 2016 | $188.77 | $189.81 | $187.63 | $187.83 | 120 250 700 |
| Feb 12, 2016 | $184.96 | $186.65 | $183.96 | $184.71 | 127 632 400 |
| Feb 11, 2016 | $182.34 | $184.10 | $181.09 | $180.98 | 219 058 900 |
| Feb 10, 2016 | $186.41 | $188.34 | $185.12 | $183.37 | 148 214 100 |
| Feb 09, 2016 | $183.36 | $186.94 | $183.20 | $183.52 | 184 513 100 |
| Feb 08, 2016 | $185.77 | $186.12 | $182.80 | $183.51 | 191 526 700 |
