The closing price for SPY in 2019 was $297.51, on December 31, 2019. It was up 33.3% for the year. The latest price is $546.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $296.28 | $297.76 | $295.93 | $297.51 | 57,077,300 |
December 30 2019 | $298.52 | $298.66 | $296.30 | $296.79 | 49,729,100 |
December 27 2019 | $299.25 | $299.30 | $297.90 | $298.43 | 42,528,800 |
December 26 2019 | $297.32 | $298.52 | $297.31 | $298.51 | 30,911,200 |
December 24 2019 | $297.15 | $297.20 | $296.62 | $296.93 | 20,270,000 |
December 23 2019 | $297.26 | $297.32 | $296.77 | $296.92 | 52,990,000 |
December 20 2019 | $296.22 | $297.61 | $295.23 | $296.46 | 147,142,100 |
December 19 2019 | $294.16 | $295.24 | $293.90 | $295.17 | 85,310,500 |
December 18 2019 | $294.34 | $294.57 | $293.91 | $293.97 | 48,133,000 |
December 17 2019 | $294.27 | $294.57 | $293.86 | $293.95 | 61,097,700 |
December 16 2019 | $293.63 | $294.48 | $291.81 | $293.88 | 82,749,700 |
December 13 2019 | $291.46 | $293.12 | $290.68 | $291.88 | 81,503,900 |
December 12 2019 | $289.22 | $292.49 | $288.98 | $291.70 | 96,389,600 |
December 11 2019 | $288.85 | $289.47 | $288.31 | $289.21 | 53,429,100 |
December 10 2019 | $288.66 | $289.33 | $287.73 | $288.39 | 52,649,800 |
December 09 2019 | $289.23 | $289.91 | $288.64 | $288.71 | 34,838,500 |
December 06 2019 | $288.93 | $290.03 | $288.93 | $289.62 | 48,927,000 |
December 05 2019 | $287.20 | $287.21 | $285.68 | $287.00 | 40,709,000 |
December 04 2019 | $285.79 | $287.09 | $285.44 | $286.49 | 49,080,000 |
December 03 2019 | $283.90 | $284.81 | $282.50 | $284.73 | 73,941,700 |
December 02 2019 | $289.37 | $289.43 | $286.22 | $286.65 | 75,767,800 |
November 29 2019 | $289.62 | $289.86 | $288.88 | $289.11 | 36,592,700 |
November 27 2019 | $289.39 | $290.19 | $289.16 | $290.19 | 44,444,600 |
November 26 2019 | $288.28 | $289.08 | $287.96 | $288.90 | 37,569,000 |
November 25 2019 | $286.97 | $288.24 | $286.97 | $288.24 | 48,647,200 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
