The closing price for SPY in 2022 was $364.77, on December 30, 2022. It was down 18.4% for the year. The latest price is $778.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $363.06 | $364.91 | $360.95 | $364.77 | 84,022,211 |
December 29 2022 | $362.10 | $366.60 | $361.57 | $365.73 | 66,970,883 |
December 28 2022 | $363.72 | $365.68 | $359.04 | $359.26 | 70,911,523 |
December 27 2022 | $365.11 | $365.45 | $362.12 | $363.79 | 51,638,180 |
December 23 2022 | $362.12 | $365.37 | $360.57 | $365.23 | 59,857,328 |
December 22 2022 | $365.36 | $368.38 | $357.46 | $363.14 | 100,120,898 |
December 21 2022 | $365.55 | $369.52 | $365.02 | $368.39 | 78,167,367 |
December 20 2022 | $361.72 | $364.58 | $360.40 | $362.96 | 74,427,242 |
December 19 2022 | $365.76 | $366.09 | $360.81 | $362.47 | 79,878,094 |
December 16 2022 | $367.39 | $368.72 | $363.44 | $365.57 | 119,858,000 |
December 15 2022 | $374.37 | $375.27 | $368.28 | $369.94 | 117,705,906 |
December 14 2022 | $381.31 | $385.00 | $376.28 | $379.21 | 108,111,297 |
December 13 2022 | $389.49 | $389.74 | $378.90 | $381.65 | 123,782,492 |
December 12 2022 | $374.19 | $378.78 | $373.53 | $378.78 | 75,405,844 |
December 09 2022 | $374.98 | $377.52 | $373.28 | $373.40 | 81,447,727 |
December 08 2022 | $375.17 | $377.28 | $373.39 | $376.21 | 60,737,910 |
December 07 2022 | $373.08 | $375.64 | $372.16 | $373.29 | 65,927,898 |
December 06 2022 | $379.23 | $379.77 | $371.84 | $373.92 | 77,972,227 |
December 05 2022 | $383.53 | $384.46 | $378.04 | $379.39 | 77,289,820 |
December 02 2022 | $381.92 | $387.24 | $381.81 | $386.34 | 85,342,727 |
December 01 2022 | $388.11 | $389.28 | $384.29 | $386.79 | 76,398,172 |
November 30 2022 | $375.50 | $387.07 | $373.59 | $387.07 | 144,566,703 |
November 29 2022 | $376.03 | $377.22 | $373.42 | $375.25 | 52,310,039 |
November 28 2022 | $378.92 | $380.55 | $375.14 | $375.90 | 68,021,750 |
November 25 2022 | $381.52 | $382.54 | $381.24 | $381.99 | 30,545,430 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.