The closing price for SPY in December 2023 was $465.21, on December 29, 2023. It was up 4.7% for the month. The latest price is $672.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $466.36 | $466.89 | $463.24 | $465.21 | 122,283,102 |
December 28 2023 | $466.74 | $467.40 | $466.14 | $466.56 | 77,158,117 |
December 27 2023 | $465.33 | $466.53 | $464.80 | $466.38 | 68,000,312 |
December 26 2023 | $463.99 | $466.45 | $463.91 | $465.54 | 55,386,953 |
December 22 2023 | $463.79 | $465.28 | $461.67 | $463.58 | 67,160,414 |
December 21 2023 | $461.31 | $462.92 | $458.87 | $462.65 | 86,667,469 |
December 20 2023 | $463.89 | $465.78 | $457.88 | $458.31 | 102,921,000 |
December 19 2023 | $462.49 | $464.82 | $462.41 | $464.75 | 55,761,809 |
December 18 2023 | $460.97 | $462.93 | $459.90 | $461.94 | 70,375,289 |
December 15 2023 | $459.51 | $460.69 | $457.49 | $459.35 | 141,553,703 |
December 14 2023 | $460.59 | $461.79 | $457.42 | $460.11 | 119,026,000 |
December 13 2023 | $452.78 | $458.89 | $452.42 | $458.64 | 93,277,961 |
December 12 2023 | $449.99 | $452.50 | $448.99 | $452.40 | 68,327,617 |
December 11 2023 | $448.10 | $450.52 | $447.89 | $450.34 | 65,002,246 |
December 08 2023 | $445.93 | $449.13 | $445.68 | $448.60 | 83,194,398 |
December 07 2023 | $445.39 | $447.33 | $444.79 | $446.68 | 66,995,445 |
December 06 2023 | $447.24 | $447.27 | $442.86 | $443.30 | 69,124,688 |
December 05 2023 | $443.78 | $446.05 | $443.40 | $445.09 | 69,793,469 |
December 04 2023 | $444.12 | $447.55 | $442.89 | $445.18 | 72,430,891 |
December 01 2023 | $444.28 | $448.06 | $443.69 | $447.53 | 89,183,398 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
