The closing price for SPY last year was $584.32, on December 31. It was up 25.7% for the year. The latest price is $561.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $588.14 | $588.87 | $582.67 | $584.32 | 57,052,700 |
December 30 2024 | $586.13 | $589.97 | $582.66 | $586.46 | 56,578,800 |
December 27 2024 | $595.75 | $595.99 | $588.99 | $593.23 | 64,969,300 |
December 26 2024 | $597.70 | $600.67 | $596.29 | $599.54 | 41,219,100 |
December 24 2024 | $594.27 | $599.54 | $593.68 | $599.50 | 33,160,100 |
December 23 2024 | $589.12 | $593.51 | $585.90 | $592.91 | 57,635,800 |
December 20 2024 | $580.03 | $593.96 | $579.17 | $589.38 | 125,716,700 |
December 19 2024 | $587.61 | $589.24 | $582.13 | $582.38 | 85,919,500 |
December 18 2024 | $600.15 | $602.56 | $582.17 | $582.56 | 108,248,700 |
December 17 2024 | $600.36 | $601.33 | $599.07 | $600.46 | 55,773,500 |
December 16 2024 | $602.16 | $603.92 | $601.37 | $602.94 | 43,695,200 |
December 13 2024 | $602.55 | $603.28 | $598.99 | $600.38 | 35,904,700 |
December 12 2024 | $602.73 | $603.31 | $600.50 | $600.50 | 31,543,800 |
December 11 2024 | $601.94 | $604.57 | $601.66 | $603.61 | 28,677,700 |
December 10 2024 | $601.53 | $601.96 | $598.31 | $598.98 | 37,234,500 |
December 09 2024 | $603.84 | $604.00 | $600.25 | $600.84 | 34,742,700 |
December 06 2024 | $603.59 | $605.21 | $603.17 | $603.95 | 31,241,500 |
December 05 2024 | $603.81 | $604.62 | $602.45 | $602.81 | 28,762,200 |
December 04 2024 | $601.79 | $604.05 | $601.11 | $603.81 | 42,787,600 |
December 03 2024 | $599.56 | $600.33 | $598.52 | $600.08 | 26,906,600 |
December 02 2024 | $599.15 | $600.49 | $598.65 | $599.80 | 31,746,000 |
November 29 2024 | $595.86 | $599.52 | $595.58 | $598.73 | 30,177,400 |
November 27 2024 | $596.65 | $597.04 | $593.49 | $595.03 | 34,000,200 |
November 26 2024 | $595.00 | $597.52 | $594.28 | $596.84 | 45,621,300 |
November 25 2024 | $595.72 | $597.05 | $591.42 | $593.74 | 42,441,400 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
