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 |
| Feb 05, 2016 | $190.99 | $191.67 | $187.20 | $186.02 | 180 788 300 |
| Feb 04, 2016 | $190.71 | $192.75 | $189.96 | $189.63 | 139 531 800 |
| Feb 03, 2016 | $191.41 | $191.78 | $187.10 | $189.33 | 205 054 900 |
| Feb 02, 2016 | $191.96 | $191.97 | $189.54 | $188.21 | 182 564 900 |
| Feb 01, 2016 | $192.53 | $194.58 | $191.84 | $191.66 | 136 061 600 |
| Jan 29, 2016 | $190.02 | $193.88 | $189.88 | $191.73 | 210 529 300 |
| Jan 28, 2016 | $189.96 | $190.20 | $187.16 | $187.17 | 143 798 800 |
| Jan 27, 2016 | $189.58 | $191.56 | $187.06 | $186.20 | 185 681 700 |
| Jan 26, 2016 | $188.42 | $190.53 | $188.02 | $188.25 | 141 036 800 |
| Jan 25, 2016 | $189.92 | $190.15 | $187.41 | $185.71 | 130 371 700 |
| Jan 22, 2016 | $189.78 | $190.76 | $188.88 | $188.56 | 168 319 600 |
| Jan 21, 2016 | $186.21 | $188.87 | $184.64 | $184.77 | 195 772 900 |
| Jan 20, 2016 | $185.03 | $187.50 | $181.02 | $183.74 | 286 547 800 |
| Jan 19, 2016 | $189.96 | $190.11 | $186.20 | $186.13 | 195 244 400 |
| Jan 15, 2016 | $186.77 | $188.76 | $185.52 | $185.88 | 324 846 400 |
| Jan 14, 2016 | $189.55 | $193.26 | $187.66 | $189.96 | 240 795 600 |
| Jan 13, 2016 | $194.45 | $194.86 | $188.38 | $186.89 | 221 168 900 |
| Jan 12, 2016 | $193.82 | $194.55 | $191.14 | $191.67 | 172 330 500 |
| Jan 11, 2016 | $193.01 | $193.41 | $189.82 | $190.13 | 187 941 300 |
| Jan 08, 2016 | $195.19 | $195.85 | $191.58 | $189.95 | 209 817 200 |
| Jan 07, 2016 | $195.33 | $197.44 | $193.59 | $192.06 | 213 436 100 |
| Jan 06, 2016 | $198.34 | $200.06 | $197.60 | $196.78 | 152 112 600 |
| Jan 05, 2016 | $201.40 | $201.90 | $200.05 | $199.29 | 110 845 800 |
