The highest closing price for SPY last month was $563.68, last Friday. It was up 2% for the month. The latest price is $540.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $560.77 | $564.20 | $557.14 | $563.68 | 62,667,800 |
August 29 2024 | $560.31 | $563.68 | $557.18 | $558.35 | 38,715,200 |
August 28 2024 | $561.21 | $561.65 | $555.04 | $558.30 | 41,066,000 |
August 27 2024 | $559.49 | $562.06 | $558.32 | $561.56 | 32,693,900 |
August 26 2024 | $563.18 | $563.91 | $559.05 | $560.79 | 35,788,600 |
August 23 2024 | $559.53 | $563.09 | $557.29 | $562.13 | 50,639,400 |
August 22 2024 | $562.56 | $563.18 | $554.98 | $556.22 | 56,121,500 |
August 21 2024 | $559.77 | $562.11 | $554.73 | $560.62 | 41,514,600 |
August 20 2024 | $559.15 | $560.84 | $557.33 | $558.70 | 33,732,300 |
August 19 2024 | $554.73 | $559.61 | $553.86 | $559.61 | 39,121,800 |
August 16 2024 | $551.42 | $555.02 | $551.26 | $554.31 | 44,430,700 |
August 15 2024 | $549.50 | $553.36 | $548.88 | $553.07 | 60,846,800 |
August 14 2024 | $542.85 | $544.96 | $540.12 | $543.75 | 42,446,900 |
August 13 2024 | $536.53 | $542.28 | $536.28 | $542.04 | 52,333,100 |
August 12 2024 | $534.21 | $535.73 | $530.95 | $533.27 | 42,542,100 |
August 09 2024 | $529.81 | $534.51 | $528.56 | $532.99 | 45,619,600 |
August 08 2024 | $523.91 | $531.29 | $521.84 | $530.65 | 63,276,600 |
August 07 2024 | $528.47 | $531.59 | $518.05 | $518.66 | 70,698,300 |
August 06 2024 | $519.22 | $529.75 | $517.87 | $522.15 | 84,826,300 |
August 05 2024 | $511.64 | $523.58 | $510.27 | $517.38 | 146,267,400 |
August 02 2024 | $535.75 | $536.99 | $528.60 | $532.90 | 82,789,100 |
August 01 2024 | $552.57 | $554.87 | $539.43 | $543.01 | 76,428,700 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
