The closing price for SPY in October 2022 was $366.69, on October 31, 2022. It was up 7% for the month. The latest price is $778.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 | $366.91 | $368.77 | $365.79 | $366.69 | 96,631,266 |
October 28 2022 | $360.67 | $369.83 | $360.49 | $369.36 | 100,302,000 |
October 27 2022 | $363.71 | $365.54 | $360.16 | $360.77 | 81,971,758 |
October 26 2022 | $362.33 | $367.99 | $362.07 | $362.71 | 104,087,297 |
October 25 2022 | $359.64 | $365.78 | $359.53 | $365.46 | 78,846,352 |
October 24 2022 | $356.89 | $360.85 | $354.25 | $359.72 | 85,436,914 |
October 21 2022 | $346.66 | $355.86 | $345.16 | $355.37 | 131,038,398 |
October 20 2022 | $349.43 | $353.83 | $346.18 | $346.94 | 88,283,086 |
October 19 2022 | $350.34 | $353.05 | $347.07 | $349.87 | 79,746,867 |
October 18 2022 | $356.17 | $356.47 | $348.94 | $352.37 | 97,162,852 |
October 17 2022 | $345.61 | $349.38 | $339.22 | $348.28 | 93,168,234 |
October 14 2022 | $349.92 | $351.54 | $338.92 | $339.55 | 123,737,000 |
October 13 2022 | $331.55 | $348.93 | $330.51 | $347.47 | 147,254,500 |
October 12 2022 | $340.07 | $341.63 | $338.29 | $338.54 | 76,991,797 |
October 11 2022 | $340.13 | $344.68 | $337.73 | $339.66 | 92,482,789 |
October 10 2022 | $345.56 | $345.80 | $339.59 | $341.82 | 76,042,766 |
October 07 2022 | $350.32 | $354.42 | $342.70 | $344.45 | 107,789,508 |
October 06 2022 | $356.63 | $359.58 | $353.84 | $354.34 | 82,333,539 |
October 05 2022 | $354.52 | $360.28 | $352.20 | $358.03 | 88,065,672 |
October 04 2022 | $353.58 | $358.89 | $348.04 | $358.87 | 103,602,797 |
October 03 2022 | $342.83 | $349.92 | $341.05 | $348.08 | 89,756,477 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.