The highest closing price for SPY last month was $611.09, on February 19. It was up 0.3% for the month. The latest price is $575.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $583.80 | $592.94 | $580.69 | $592.40 | 88,744,100 |
February 27 2025 | $595.06 | $596.23 | $582.90 | $583.30 | 74,196,700 |
February 26 2025 | $594.14 | $597.78 | $590.08 | $592.76 | 43,321,600 |
February 25 2025 | $595.36 | $596.10 | $587.79 | $592.46 | 58,266,500 |
February 24 2025 | $600.21 | $601.22 | $594.70 | $595.42 | 50,737,200 |
February 21 2025 | $608.33 | $608.47 | $597.67 | $598.14 | 76,519,800 |
February 20 2025 | $609.71 | $609.85 | $605.20 | $608.55 | 36,554,000 |
February 19 2025 | $608.25 | $611.39 | $607.73 | $611.09 | 31,011,100 |
February 18 2025 | $609.05 | $609.66 | $606.56 | $609.66 | 26,749,000 |
February 14 2025 | $608.11 | $609.16 | $607.24 | $607.87 | 26,910,400 |
February 13 2025 | $602.67 | $608.11 | $601.39 | $607.90 | 40,921,300 |
February 12 2025 | $597.40 | $602.74 | $596.71 | $601.55 | 45,076,100 |
February 11 2025 | $600.74 | $604.04 | $600.62 | $603.49 | 30,056,700 |
February 10 2025 | $602.22 | $603.68 | $600.93 | $603.04 | 26,048,700 |
February 07 2025 | $605.07 | $606.31 | $598.25 | $598.97 | 50,788,500 |
February 06 2025 | $604.17 | $604.63 | $600.82 | $604.50 | 35,771,500 |
February 05 2025 | $598.84 | $602.56 | $596.78 | $602.41 | 30,653,100 |
February 04 2025 | $596.04 | $600.49 | $595.49 | $599.98 | 33,457,800 |
February 03 2025 | $590.89 | $598.49 | $588.72 | $595.98 | 65,857,200 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
