The closing price for SPY in December 2019 was $294.94, on December 31, 2019. It was up 2.8% for the month. The latest price is $685.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $293.72 | $295.18 | $293.37 | $294.94 | 57,107,000 |
December 30 2019 | $295.94 | $296.07 | $293.74 | $294.22 | 49,782,727 |
December 27 2019 | $296.66 | $296.71 | $295.32 | $295.85 | 42,554,820 |
December 26 2019 | $294.74 | $295.94 | $294.73 | $295.93 | 31,024,189 |
December 24 2019 | $294.58 | $294.62 | $294.06 | $294.36 | 20,270,010 |
December 23 2019 | $294.69 | $294.74 | $294.20 | $294.35 | 53,015,641 |
December 20 2019 | $293.65 | $295.04 | $292.67 | $293.90 | 149,338,203 |
December 19 2019 | $291.61 | $292.69 | $291.36 | $292.62 | 85,388,414 |
December 18 2019 | $291.80 | $292.03 | $291.37 | $291.42 | 48,199,961 |
December 17 2019 | $291.72 | $292.03 | $291.32 | $291.41 | 61,131,770 |
December 16 2019 | $291.09 | $291.93 | $289.29 | $291.34 | 82,836,125 |
December 13 2019 | $288.94 | $290.58 | $288.17 | $289.35 | 81,468,281 |
December 12 2019 | $286.72 | $289.96 | $286.48 | $289.18 | 96,585,797 |
December 11 2019 | $286.35 | $286.96 | $285.81 | $286.71 | 53,521,449 |
December 10 2019 | $286.16 | $286.83 | $285.24 | $285.90 | 53,107,129 |
December 09 2019 | $286.73 | $287.40 | $286.14 | $286.22 | 34,904,320 |
December 06 2019 | $286.44 | $287.52 | $286.43 | $287.12 | 48,956,770 |
December 05 2019 | $284.71 | $284.73 | $283.21 | $284.52 | 40,781,672 |
December 04 2019 | $283.32 | $284.61 | $282.97 | $284.01 | 49,190,398 |
December 03 2019 | $281.45 | $282.35 | $280.06 | $282.27 | 75,172,711 |
December 02 2019 | $286.86 | $286.93 | $283.75 | $284.17 | 76,110,031 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
