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 |
| Jul 19, 2023 | $455.01 | $456.43 | $454.11 | $455.20 | 65 746 470 |
| Jul 18, 2023 | $450.50 | $454.86 | $450.05 | $454.19 | 80 623 887 |
| Jul 17, 2023 | $449.13 | $451.93 | $449.08 | $450.84 | 52 566 692 |
| Jul 14, 2023 | $450.48 | $451.36 | $448.49 | $449.28 | 71 691 301 |
| Jul 13, 2023 | $447.90 | $450.38 | $447.45 | $449.56 | 72 256 834 |
| Jul 12, 2023 | $446.39 | $447.48 | $444.91 | $446.02 | 91 664 555 |
| Jul 11, 2023 | $440.45 | $442.97 | $439.44 | $442.46 | 64 256 064 |
| Jul 10, 2023 | $438.18 | $439.84 | $437.59 | $439.66 | 62 461 638 |
| Jul 07, 2023 | $438.63 | $442.64 | $438.30 | $438.55 | 85 593 966 |
| Jul 06, 2023 | $439.42 | $440.10 | $437.06 | $439.66 | 80 933 488 |
| Jul 05, 2023 | $441.91 | $443.89 | $441.90 | $443.13 | 58 264 266 |
| Jul 03, 2023 | $442.92 | $444.08 | $442.63 | $443.79 | 33 045 277 |
| Jun 30, 2023 | $441.44 | $444.30 | $441.11 | $443.28 | 104 164 061 |
| Jun 29, 2023 | $435.96 | $438.28 | $435.54 | $438.11 | 67 764 929 |
| Jun 28, 2023 | $435.05 | $453.46 | $434.41 | $436.39 | 75 510 272 |
| Jun 27, 2023 | $432.35 | $436.81 | $431.88 | $436.17 | 72 838 913 |
| Jun 26, 2023 | $432.62 | $434.61 | $431.19 | $431.44 | 72 587 873 |
| Jun 23, 2023 | $432.93 | $435.06 | $432.48 | $433.21 | 90 691 356 |
| Jun 22, 2023 | $433.95 | $436.62 | $433.60 | $436.55 | 61 158 365 |
| Jun 21, 2023 | $436.16 | $436.99 | $434.33 | $434.94 | 76 109 597 |
| Jun 20, 2023 | $437.45 | $438.37 | $435.03 | $437.18 | 68 944 918 |
| Jun 16, 2023 | $443.02 | $443.61 | $438.97 | $439.46 | 97 625 138 |
| Jun 15, 2023 | $436.33 | $443.89 | $436.23 | $442.55 | 107 620 519 |
| Jun 14, 2023 | $437.01 | $439.06 | $433.59 | $437.18 | 96 816 063 |
| Jun 13, 2023 | $435.32 | $437.33 | $434.63 | $436.66 | 94 470 160 |
