The closing price for SPY in December 2019 was $292.65, on December 31, 2019. It was up 2.8% for the month. The latest price is $770.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $291.44 | $292.90 | $291.10 | $292.65 | 57,107,000 |
December 30 2019 | $293.64 | $293.78 | $291.46 | $291.94 | 49,782,727 |
December 27 2019 | $294.36 | $294.42 | $293.03 | $293.56 | 42,554,820 |
December 26 2019 | $292.46 | $293.64 | $292.45 | $293.63 | 31,024,189 |
December 24 2019 | $292.30 | $292.34 | $291.78 | $292.08 | 20,270,010 |
December 23 2019 | $292.41 | $292.46 | $291.93 | $292.07 | 53,015,641 |
December 20 2019 | $291.38 | $292.76 | $290.40 | $291.63 | 149,338,203 |
December 19 2019 | $289.36 | $290.42 | $289.11 | $290.35 | 85,388,414 |
December 18 2019 | $289.54 | $289.76 | $289.11 | $289.17 | 48,199,961 |
December 17 2019 | $289.47 | $289.76 | $289.07 | $289.15 | 61,131,770 |
December 16 2019 | $288.83 | $289.67 | $287.05 | $289.09 | 82,836,125 |
December 13 2019 | $286.71 | $288.33 | $285.94 | $287.11 | 81,468,281 |
December 12 2019 | $284.50 | $287.72 | $284.26 | $286.94 | 96,585,797 |
December 11 2019 | $284.14 | $284.74 | $283.60 | $284.49 | 53,521,449 |
December 10 2019 | $283.95 | $284.61 | $283.03 | $283.68 | 53,107,129 |
December 09 2019 | $284.51 | $285.18 | $283.93 | $284.00 | 34,904,320 |
December 06 2019 | $284.22 | $285.29 | $284.21 | $284.90 | 48,956,770 |
December 05 2019 | $282.51 | $282.53 | $281.01 | $282.32 | 40,781,672 |
December 04 2019 | $281.12 | $282.41 | $280.78 | $281.81 | 49,190,398 |
December 03 2019 | $279.27 | $280.16 | $277.89 | $280.08 | 75,172,711 |
December 02 2019 | $284.64 | $284.71 | $281.55 | $281.97 | 76,110,031 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.