The closing price for SPY in January 2022 was $428.01, on January 31, 2022. It was down 5.5% for the month. The latest price is $660.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $419.76 | $428.36 | $418.40 | $428.01 | 152,251,400 |
January 28 2022 | $411.62 | $420.49 | $407.00 | $420.44 | 164,457,400 |
January 27 2022 | $416.93 | $420.10 | $408.55 | $410.25 | 149,878,300 |
January 26 2022 | $419.27 | $422.43 | $407.99 | $412.29 | 186,391,100 |
January 25 2022 | $411.98 | $418.32 | $406.36 | $413.32 | 167,997,300 |
January 24 2022 | $411.00 | $418.95 | $400.28 | $418.43 | 251,783,900 |
January 21 2022 | $423.87 | $426.25 | $416.63 | $416.66 | 202,271,200 |
January 20 2022 | $431.67 | $436.41 | $422.87 | $425.01 | 122,379,700 |
January 19 2022 | $435.83 | $437.24 | $429.49 | $429.76 | 109,357,600 |
January 18 2022 | $437.36 | $437.57 | $433.15 | $434.27 | 109,709,100 |
January 14 2022 | $438.74 | $442.45 | $437.52 | $442.10 | 95,890,900 |
January 13 2022 | $449.21 | $449.86 | $440.88 | $441.92 | 91,173,100 |
January 12 2022 | $448.64 | $450.17 | $446.12 | $448.10 | 67,605,400 |
January 11 2022 | $442.59 | $446.98 | $439.56 | $446.89 | 74,303,100 |
January 10 2022 | $440.18 | $443.07 | $434.38 | $442.85 | 119,362,000 |
January 07 2022 | $445.17 | $446.36 | $442.04 | $443.41 | 85,111,600 |
January 06 2022 | $445.12 | $447.91 | $442.78 | $445.17 | 86,858,900 |
January 05 2022 | $453.94 | $454.72 | $445.49 | $445.58 | 104,538,900 |
January 04 2022 | $455.90 | $456.62 | $452.43 | $454.31 | 71,178,700 |
January 03 2022 | $453.12 | $454.59 | $450.79 | $454.46 | 72,668,200 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
