The closing price for SPY in August 2024 was $558.39, on August 30. It was up 2% for the month. The latest price is $561.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $555.51 | $558.91 | $551.91 | $558.39 | 62,700,100 |
August 29 2024 | $555.05 | $558.39 | $551.95 | $553.11 | 38,715,200 |
August 28 2024 | $555.94 | $556.38 | $549.83 | $553.06 | 41,066,000 |
August 27 2024 | $554.24 | $556.79 | $553.08 | $556.29 | 32,693,900 |
August 26 2024 | $557.90 | $558.62 | $553.81 | $555.53 | 35,788,600 |
August 23 2024 | $554.28 | $557.81 | $552.06 | $556.86 | 50,639,400 |
August 22 2024 | $557.28 | $557.90 | $549.77 | $551.00 | 56,121,500 |
August 21 2024 | $554.52 | $556.84 | $549.53 | $555.36 | 41,514,600 |
August 20 2024 | $553.90 | $555.58 | $552.10 | $553.46 | 33,732,300 |
August 19 2024 | $549.53 | $554.36 | $548.66 | $554.36 | 39,121,800 |
August 16 2024 | $546.25 | $549.81 | $546.09 | $549.11 | 44,430,700 |
August 15 2024 | $544.34 | $548.17 | $543.73 | $547.88 | 60,846,800 |
August 14 2024 | $537.76 | $539.85 | $535.05 | $538.65 | 42,446,900 |
August 13 2024 | $531.50 | $537.19 | $531.25 | $536.95 | 52,333,100 |
August 12 2024 | $529.20 | $530.70 | $525.97 | $528.27 | 42,542,100 |
August 09 2024 | $524.84 | $529.50 | $523.60 | $527.99 | 45,619,600 |
August 08 2024 | $518.99 | $526.31 | $516.94 | $525.67 | 63,276,600 |
August 07 2024 | $523.51 | $526.60 | $513.19 | $513.79 | 70,698,300 |
August 06 2024 | $514.35 | $524.78 | $513.01 | $517.25 | 84,826,300 |
August 05 2024 | $506.84 | $518.67 | $505.48 | $512.53 | 146,267,400 |
August 02 2024 | $530.72 | $531.95 | $523.64 | $527.90 | 82,789,100 |
August 01 2024 | $547.39 | $549.66 | $534.37 | $537.92 | 76,428,700 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
