The highest closing price for SPY last month was $602.55, on November 29. It was up 5.5% for the month. The latest price is $586.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $599.66 | $603.35 | $599.38 | $602.55 | 30,177,400 |
November 27 2024 | $600.46 | $600.85 | $597.28 | $598.83 | 34,000,200 |
November 26 2024 | $598.80 | $601.33 | $598.07 | $600.65 | 45,621,300 |
November 25 2024 | $599.52 | $600.86 | $595.20 | $597.53 | 42,441,400 |
November 22 2024 | $593.66 | $596.15 | $593.15 | $595.51 | 38,226,400 |
November 21 2024 | $593.40 | $595.12 | $587.45 | $593.67 | 46,750,300 |
November 20 2024 | $590.38 | $590.79 | $584.63 | $590.50 | 50,032,600 |
November 19 2024 | $584.71 | $591.04 | $584.03 | $590.30 | 49,412,000 |
November 18 2024 | $586.22 | $589.49 | $585.34 | $588.15 | 37,084,100 |
November 15 2024 | $589.72 | $590.20 | $583.86 | $585.75 | 75,988,800 |
November 14 2024 | $597.32 | $597.81 | $592.65 | $593.35 | 38,904,100 |
November 13 2024 | $597.37 | $599.23 | $594.96 | $597.19 | 47,388,600 |
November 12 2024 | $598.68 | $599.29 | $594.37 | $596.90 | 43,006,100 |
November 11 2024 | $599.81 | $600.17 | $597.00 | $598.76 | 37,586,800 |
November 08 2024 | $596.17 | $599.64 | $596.17 | $598.19 | 46,444,900 |
November 07 2024 | $593.08 | $596.65 | $593.00 | $595.61 | 47,233,200 |
November 06 2024 | $589.20 | $591.93 | $585.39 | $591.04 | 68,182,000 |
November 05 2024 | $570.74 | $576.74 | $570.52 | $576.70 | 39,478,300 |
November 04 2024 | $571.18 | $572.50 | $567.89 | $569.81 | 38,217,000 |
November 01 2024 | $571.32 | $575.55 | $570.62 | $571.04 | 45,667,500 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
