The average closing price for SPY in 2022 was $392.47. It was down 18.4% for the year. The latest price is $566.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $369.08 | $370.96 | $366.94 | $370.82 | 84,022,200 |
December 29 2022 | $368.10 | $372.68 | $367.57 | $371.80 | 66,970,900 |
December 28 2022 | $369.75 | $371.75 | $364.99 | $365.22 | 70,911,500 |
December 27 2022 | $371.17 | $371.52 | $368.12 | $369.82 | 51,638,200 |
December 23 2022 | $368.12 | $371.43 | $366.55 | $371.28 | 59,857,300 |
December 22 2022 | $371.42 | $374.48 | $363.39 | $369.16 | 100,120,900 |
December 21 2022 | $371.61 | $375.65 | $371.07 | $374.50 | 78,167,400 |
December 20 2022 | $367.72 | $370.62 | $366.38 | $368.99 | 74,427,200 |
December 19 2022 | $371.83 | $372.17 | $366.79 | $368.48 | 79,878,100 |
December 16 2022 | $373.48 | $374.84 | $369.47 | $371.63 | 119,858,000 |
December 15 2022 | $380.58 | $381.50 | $374.39 | $376.07 | 117,705,900 |
December 14 2022 | $387.64 | $391.39 | $382.52 | $385.50 | 108,111,300 |
December 13 2022 | $395.95 | $396.21 | $385.18 | $387.98 | 123,782,500 |
December 12 2022 | $380.40 | $385.07 | $379.72 | $385.07 | 75,405,800 |
December 09 2022 | $381.20 | $383.78 | $379.47 | $379.60 | 81,447,700 |
December 08 2022 | $381.39 | $383.53 | $379.59 | $382.45 | 60,737,900 |
December 07 2022 | $379.27 | $381.87 | $378.33 | $379.48 | 65,927,900 |
December 06 2022 | $385.52 | $386.07 | $378.01 | $380.13 | 77,972,200 |
December 05 2022 | $389.89 | $390.84 | $384.32 | $385.69 | 77,289,800 |
December 02 2022 | $388.25 | $393.67 | $388.15 | $392.75 | 85,342,700 |
December 01 2022 | $394.55 | $395.73 | $390.67 | $393.21 | 76,398,200 |
November 30 2022 | $381.73 | $393.49 | $379.79 | $393.49 | 144,566,700 |
November 29 2022 | $382.27 | $383.48 | $379.62 | $381.48 | 52,310,000 |
November 28 2022 | $385.20 | $386.86 | $381.36 | $382.13 | 67,881,600 |
November 25 2022 | $387.85 | $388.89 | $387.57 | $388.33 | 30,545,400 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
