The closing price for SPY in November 2022 was $394.68, on November 30, 2022. It was up 4.5% for the month. The latest price is $560.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $382.88 | $394.68 | $380.93 | $394.68 | 144,566,700 |
November 29 2022 | $383.42 | $384.63 | $380.76 | $382.62 | 52,310,000 |
November 28 2022 | $386.36 | $388.03 | $382.51 | $383.28 | 67,881,600 |
November 25 2022 | $389.01 | $390.06 | $388.73 | $389.50 | 30,545,400 |
November 23 2022 | $386.81 | $390.08 | $386.57 | $389.59 | 68,261,600 |
November 22 2022 | $383.98 | $387.31 | $382.55 | $387.15 | 60,429,000 |
November 21 2022 | $382.05 | $383.20 | $380.14 | $382.01 | 51,243,200 |
November 18 2022 | $385.05 | $385.12 | $380.50 | $383.40 | 92,922,500 |
November 17 2022 | $378.01 | $382.35 | $377.70 | $381.67 | 74,496,300 |
November 16 2022 | $384.13 | $385.09 | $382.20 | $382.84 | 68,508,500 |
November 15 2022 | $388.36 | $389.48 | $381.91 | $385.78 | 93,194,500 |
November 14 2022 | $384.01 | $387.42 | $382.24 | $382.52 | 71,903,500 |
November 11 2022 | $382.97 | $386.61 | $381.06 | $385.80 | 93,839,900 |
November 10 2022 | $375.67 | $382.44 | $373.34 | $382.10 | 141,455,800 |
November 09 2022 | $367.81 | $368.98 | $361.69 | $362.20 | 78,495,500 |
November 08 2022 | $368.95 | $372.84 | $365.67 | $369.82 | 84,641,100 |
November 07 2022 | $365.66 | $368.43 | $363.55 | $367.83 | 68,286,900 |
November 04 2022 | $364.98 | $366.79 | $358.20 | $364.35 | 103,505,200 |
November 03 2022 | $359.62 | $362.27 | $357.03 | $359.18 | 87,100,100 |
November 02 2022 | $371.66 | $376.24 | $362.81 | $362.91 | 126,990,400 |
November 01 2022 | $377.70 | $377.94 | $371.07 | $372.26 | 85,407,600 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
