The average closing price for SPY between 2000 and 2022 was $155.33. It was up 293.6% in that time. The latest price is $620.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Q4 2022 | $347.48 | $395.03 | $335.00 | $369.72 | 5,506,690,900 |
Q3 2022 | $360.90 | $413.77 | $343.60 | $343.73 | 4,880,051,400 |
Q2 2022 | $432.59 | $436.90 | $347.11 | $361.56 | 6,233,847,400 |
Q1 2022 | $453.12 | $456.62 | $390.65 | $430.99 | 7,164,072,400 |
Q4 2021 | $408.57 | $455.69 | $404.19 | $451.84 | 4,771,450,600 |
Q3 2021 | $405.27 | $429.06 | $398.75 | $406.82 | 4,421,665,700 |
Q2 2021 | $375.25 | $405.19 | $375.04 | $404.50 | 4,291,494,900 |
Q1 2021 | $352.35 | $374.87 | $342.50 | $373.30 | 5,111,787,400 |
Q4 2020 | $315.68 | $355.30 | $301.58 | $351.00 | 4,508,801,900 |
Q3 2020 | $288.24 | $334.03 | $287.78 | $313.07 | 4,365,421,300 |
Q2 2020 | $229.88 | $299.81 | $226.10 | $287.12 | 7,088,447,300 |
Q1 2020 | $298.18 | $312.50 | $202.33 | $238.94 | 9,428,236,300 |
Q4 2019 | $273.06 | $298.42 | $261.21 | $296.63 | 3,709,047,600 |
Q3 2019 | $270.83 | $276.27 | $257.18 | $272.17 | 4,447,937,100 |
Q2 2019 | $258.64 | $269.77 | $248.09 | $267.47 | 4,395,233,500 |
Q1 2019 | $222.48 | $259.08 | $220.39 | $256.62 | 5,098,489,300 |
Q4 2018 | $262.67 | $263.66 | $211.43 | $226.05 | 8,148,187,500 |
Q3 2018 | $241.26 | $263.67 | $241.02 | $261.42 | 3,803,439,500 |
Q2 2018 | $233.98 | $249.06 | $226.95 | $242.84 | 5,203,864,700 |
Q1 2018 | $237.74 | $254.42 | $224.50 | $234.51 | 7,232,790,500 |
Q4 2017 | $222.09 | $238.41 | $221.92 | $236.87 | 4,401,468,400 |
Q3 2017 | $213.43 | $221.94 | $211.20 | $221.86 | 3,899,345,400 |
Q2 2017 | $206.20 | $215.05 | $203.33 | $212.48 | 4,614,913,700 |
Q1 2017 | $195.94 | $209.24 | $194.93 | $206.15 | 4,769,019,200 |
Q4 2016 | $186.81 | $197.65 | $180.37 | $194.63 | 5,621,422,000 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
