The average closing price for SPY in 2007 was $104.64. It was up 4.7% for the year. The latest price is $680.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $105.33 | $105.69 | $104.59 | $104.69 | 108,058,492 |
December 28 2007 | $106.36 | $106.41 | $105.19 | $105.47 | 116,347,797 |
December 27 2007 | $106.71 | $106.71 | $105.49 | $105.74 | 120,888,398 |
December 26 2007 | $106.44 | $107.18 | $106.33 | $107.08 | 67,053,070 |
December 24 2007 | $106.56 | $107.03 | $106.32 | $106.86 | 45,600,527 |
December 21 2007 | $105.52 | $106.28 | $105.32 | $106.07 | 146,074,406 |
December 20 2007 | $104.59 | $104.60 | $103.41 | $104.56 | 214,671,812 |
December 19 2007 | $103.95 | $104.62 | $103.24 | $103.91 | 198,730,000 |
December 18 2007 | $104.06 | $104.33 | $102.54 | $103.91 | 245,547,500 |
December 17 2007 | $104.43 | $104.61 | $103.18 | $103.33 | 177,007,391 |
December 14 2007 | $105.37 | $106.20 | $104.77 | $104.82 | 159,092,891 |
December 13 2007 | $105.64 | $106.41 | $104.92 | $106.17 | 237,579,594 |
December 12 2007 | $107.60 | $108.10 | $104.85 | $106.39 | 322,273,219 |
December 11 2007 | $108.36 | $108.90 | $105.29 | $105.35 | 249,913,297 |
December 10 2007 | $107.75 | $108.44 | $107.45 | $108.32 | 123,771,906 |
December 07 2007 | $107.85 | $107.91 | $107.23 | $107.49 | 148,951,391 |
December 06 2007 | $105.86 | $107.70 | $105.82 | $107.51 | 154,487,203 |
December 05 2007 | $105.37 | $106.27 | $105.29 | $105.99 | 170,813,406 |
December 04 2007 | $104.46 | $105.09 | $104.21 | $104.25 | 136,528,609 |
December 03 2007 | $105.55 | $105.74 | $104.91 | $105.19 | 145,852,797 |
November 30 2007 | $106.16 | $106.75 | $104.94 | $105.89 | 222,914,203 |
November 29 2007 | $104.43 | $105.22 | $104.06 | $104.83 | 199,104,500 |
November 28 2007 | $102.70 | $105.04 | $102.67 | $104.80 | 257,027,812 |
November 27 2007 | $100.96 | $102.02 | $100.39 | $101.55 | 293,721,875 |
November 26 2007 | $102.87 | $103.19 | $100.19 | $100.39 | 212,492,297 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
