The closing price for SPY in September 2022 was $345.79, on September 30, 2022. It was down 8.7% for the month. The latest price is $560.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $350.26 | $354.24 | $345.65 | $345.79 | 153,711,200 |
September 29 2022 | $355.11 | $355.40 | $348.23 | $351.22 | 112,952,300 |
September 28 2022 | $352.76 | $360.43 | $351.04 | $358.71 | 110,802,200 |
September 27 2022 | $356.28 | $358.59 | $349.36 | $351.79 | 108,294,100 |
September 26 2022 | $354.72 | $358.40 | $351.45 | $352.69 | 92,581,200 |
September 23 2022 | $358.76 | $358.80 | $351.70 | $356.21 | 122,346,900 |
September 22 2022 | $364.57 | $366.23 | $361.53 | $362.28 | 89,472,600 |
September 21 2022 | $373.80 | $376.89 | $365.34 | $365.35 | 106,746,600 |
September 20 2022 | $372.78 | $373.81 | $369.04 | $371.84 | 77,274,900 |
September 19 2022 | $370.07 | $376.16 | $369.99 | $376.16 | 73,278,500 |
September 16 2022 | $371.89 | $373.93 | $369.92 | $373.26 | 103,084,800 |
September 15 2022 | $378.87 | $381.76 | $374.84 | $376.13 | 87,633,800 |
September 14 2022 | $380.33 | $381.99 | $377.10 | $380.45 | 85,023,700 |
September 13 2022 | $387.42 | $388.65 | $377.87 | $379.01 | 122,947,100 |
September 12 2022 | $394.12 | $396.97 | $393.81 | $396.23 | 69,256,300 |
September 09 2022 | $388.30 | $392.90 | $388.03 | $392.02 | 76,706,900 |
September 08 2022 | $381.21 | $386.49 | $379.99 | $386.02 | 80,821,700 |
September 07 2022 | $376.43 | $384.30 | $376.21 | $383.52 | 70,964,200 |
September 06 2022 | $379.03 | $379.99 | $374.49 | $376.75 | 76,637,400 |
September 02 2022 | $385.93 | $387.16 | $376.33 | $378.18 | 99,632,100 |
September 01 2022 | $378.80 | $382.55 | $376.06 | $382.21 | 78,740,100 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
