The average closing price for SPY between 2000 and 2022 was $154.45. It was up 293.6% in that time. The latest price is $690.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Q4 2022 | $345.50 | $392.78 | $333.09 | $367.61 | 5,506,820,641 |
Q3 2022 | $358.84 | $411.41 | $341.64 | $341.77 | 4,880,191,451 |
Q2 2022 | $430.12 | $434.41 | $345.13 | $359.50 | 6,233,988,458 |
Q1 2022 | $450.53 | $454.02 | $388.43 | $428.54 | 7,165,230,433 |
Q4 2021 | $406.24 | $453.09 | $401.88 | $449.27 | 4,772,122,201 |
Q3 2021 | $402.96 | $426.62 | $396.48 | $404.50 | 4,422,283,517 |
Q2 2021 | $373.11 | $402.87 | $372.90 | $402.20 | 4,291,314,983 |
Q1 2021 | $350.34 | $372.73 | $340.55 | $371.17 | 5,112,002,525 |
Q4 2020 | $313.88 | $353.28 | $299.86 | $349.00 | 4,510,747,041 |
Q3 2020 | $286.60 | $332.13 | $286.14 | $311.28 | 4,366,506,322 |
Q2 2020 | $228.57 | $298.10 | $224.81 | $285.48 | 7,088,115,570 |
Q1 2020 | $296.48 | $310.72 | $201.18 | $237.58 | 9,433,428,781 |
Q4 2019 | $271.50 | $296.71 | $259.72 | $294.94 | 3,744,180,086 |
Q3 2019 | $269.29 | $274.69 | $255.71 | $270.61 | 4,505,400,647 |
Q2 2019 | $257.16 | $268.24 | $246.68 | $265.95 | 4,395,233,568 |
Q1 2019 | $221.21 | $257.60 | $219.14 | $255.16 | 5,098,489,238 |
Q4 2018 | $261.18 | $262.16 | $210.23 | $224.76 | 8,148,028,899 |
Q3 2018 | $239.88 | $262.17 | $239.64 | $259.93 | 3,803,507,976 |
Q2 2018 | $232.64 | $247.64 | $225.66 | $241.46 | 5,207,759,017 |
Q1 2018 | $236.38 | $252.97 | $223.22 | $233.17 | 7,256,016,963 |
Q4 2017 | $220.83 | $237.05 | $220.65 | $235.52 | 4,401,468,518 |
Q3 2017 | $212.21 | $220.68 | $209.99 | $220.60 | 3,906,430,508 |
Q2 2017 | $205.03 | $213.83 | $202.17 | $211.27 | 4,617,167,096 |
Q1 2017 | $194.82 | $208.05 | $193.82 | $204.97 | 4,769,019,066 |
Q4 2016 | $185.75 | $196.52 | $179.34 | $193.52 | 5,621,422,863 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
