The closing price for SPY in April 2022 was $387.90, on April 29, 2022. It was down 9.1% for the month. The latest price is $778.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $398.81 | $400.96 | $387.16 | $387.90 | 145,491,109 |
April 28 2022 | $397.59 | $404.51 | $393.17 | $402.78 | 105,449,102 |
April 27 2022 | $392.83 | $398.18 | $390.73 | $392.86 | 122,030,000 |
April 26 2022 | $400.92 | $401.12 | $391.73 | $391.76 | 103,996,305 |
April 25 2022 | $398.89 | $403.61 | $394.34 | $403.44 | 119,647,695 |
April 22 2022 | $411.35 | $412.46 | $400.55 | $401.12 | 132,471,797 |
April 21 2022 | $422.30 | $423.69 | $411.53 | $412.43 | 85,417,328 |
April 20 2022 | $420.78 | $421.39 | $417.54 | $418.70 | 65,224,449 |
April 19 2022 | $412.25 | $419.72 | $412.08 | $419.01 | 77,821,008 |
April 18 2022 | $411.26 | $414.03 | $410.13 | $412.35 | 66,002,500 |
April 14 2022 | $417.60 | $418.71 | $412.08 | $412.18 | 97,869,445 |
April 13 2022 | $412.41 | $418.13 | $412.23 | $417.38 | 74,070,391 |
April 12 2022 | $417.16 | $419.67 | $411.11 | $412.65 | 84,363,641 |
April 11 2022 | $418.13 | $418.97 | $413.69 | $414.19 | 89,770,547 |
April 08 2022 | $421.76 | $424.27 | $419.85 | $421.39 | 79,272,711 |
April 07 2022 | $419.52 | $424.33 | $417.58 | $422.52 | 78,097,211 |
April 06 2022 | $420.75 | $422.67 | $417.53 | $420.40 | 106,898,000 |
April 05 2022 | $428.59 | $431.05 | $423.51 | $424.65 | 74,214,492 |
April 04 2022 | $426.62 | $430.18 | $425.80 | $430.08 | 59,601,000 |
April 01 2022 | $426.79 | $426.93 | $422.87 | $426.43 | 89,048,766 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.