The lowest closing price for SPY since January 1, 2024 was $462.91, on January 4. It is up 29.7% in that time. The latest price is $606.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 16 2024 | $606.00 | $607.78 | $605.21 | $606.79 | 42,766,528 |
December 13 2024 | $606.40 | $607.13 | $602.81 | $604.21 | 35,881,700 |
December 12 2024 | $606.58 | $607.16 | $604.33 | $604.33 | 31,543,800 |
December 11 2024 | $605.78 | $608.43 | $605.50 | $607.46 | 28,677,700 |
December 10 2024 | $605.37 | $605.80 | $602.13 | $602.80 | 37,234,500 |
December 09 2024 | $607.69 | $607.86 | $604.08 | $604.68 | 34,742,700 |
December 06 2024 | $607.44 | $609.07 | $607.02 | $607.81 | 31,241,500 |
December 05 2024 | $607.66 | $608.48 | $606.30 | $606.66 | 28,762,200 |
December 04 2024 | $605.63 | $607.91 | $604.95 | $607.66 | 42,787,600 |
December 03 2024 | $603.39 | $604.16 | $602.34 | $603.91 | 26,906,600 |
December 02 2024 | $602.97 | $604.32 | $602.47 | $603.63 | 31,746,000 |
November 29 2024 | $599.66 | $603.35 | $599.38 | $602.55 | 30,177,400 |
November 27 2024 | $600.46 | $600.85 | $597.28 | $598.83 | 34,000,200 |
November 26 2024 | $598.80 | $601.33 | $598.07 | $600.65 | 45,621,300 |
November 25 2024 | $599.52 | $600.86 | $595.20 | $597.53 | 42,441,400 |
November 22 2024 | $593.66 | $596.15 | $593.15 | $595.51 | 38,226,400 |
November 21 2024 | $593.40 | $595.12 | $587.45 | $593.67 | 46,750,300 |
November 20 2024 | $590.38 | $590.79 | $584.63 | $590.50 | 50,032,600 |
November 19 2024 | $584.71 | $591.04 | $584.03 | $590.30 | 49,412,000 |
November 18 2024 | $586.22 | $589.49 | $585.34 | $588.15 | 37,084,100 |
November 15 2024 | $589.72 | $590.20 | $583.86 | $585.75 | 75,988,800 |
November 14 2024 | $597.32 | $597.81 | $592.65 | $593.35 | 38,904,100 |
November 13 2024 | $597.37 | $599.23 | $594.96 | $597.19 | 47,388,600 |
November 12 2024 | $598.68 | $599.29 | $594.37 | $596.90 | 43,006,100 |
November 11 2024 | $599.81 | $600.17 | $597.00 | $598.76 | 37,586,800 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
