The average closing price for SPY between 2000 and 2022 was $154.02. It was up 293.7% in that time. The latest price is $679.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Q4 2022 | $344.56 | $391.71 | $332.18 | $366.61 | 5,506,690,900 |
Q3 2022 | $357.86 | $410.29 | $340.70 | $340.84 | 4,880,051,400 |
Q2 2022 | $428.95 | $433.22 | $344.19 | $358.52 | 6,233,847,400 |
Q1 2022 | $449.31 | $452.78 | $387.37 | $427.37 | 7,164,072,400 |
Q4 2021 | $405.13 | $451.85 | $400.79 | $448.04 | 4,771,450,600 |
Q3 2021 | $401.86 | $425.45 | $395.39 | $403.40 | 4,421,665,700 |
Q2 2021 | $372.09 | $401.77 | $371.88 | $401.10 | 4,291,494,900 |
Q1 2021 | $349.38 | $371.72 | $339.61 | $370.16 | 5,111,787,400 |
Q4 2020 | $313.02 | $352.31 | $299.04 | $348.05 | 4,508,801,900 |
Q3 2020 | $285.81 | $331.22 | $285.35 | $310.43 | 4,365,421,300 |
Q2 2020 | $227.95 | $297.28 | $224.20 | $284.70 | 7,088,447,300 |
Q1 2020 | $295.67 | $309.87 | $200.63 | $236.93 | 9,428,236,300 |
Q4 2019 | $270.76 | $295.90 | $259.01 | $294.13 | 3,709,047,600 |
Q3 2019 | $268.55 | $273.94 | $255.01 | $269.87 | 4,447,937,100 |
Q2 2019 | $256.46 | $267.50 | $246.00 | $265.22 | 4,395,233,500 |
Q1 2019 | $220.61 | $256.89 | $218.54 | $254.46 | 5,098,489,300 |
Q4 2018 | $260.46 | $261.44 | $209.65 | $224.14 | 8,148,187,500 |
Q3 2018 | $239.23 | $261.45 | $238.99 | $259.22 | 3,803,439,500 |
Q2 2018 | $232.01 | $246.97 | $225.04 | $240.80 | 5,203,864,700 |
Q1 2018 | $235.74 | $252.28 | $222.61 | $232.54 | 7,232,790,500 |
Q4 2017 | $220.22 | $236.41 | $220.05 | $234.88 | 4,401,468,400 |
Q3 2017 | $211.63 | $220.07 | $209.42 | $219.99 | 3,899,345,400 |
Q2 2017 | $204.47 | $213.24 | $201.61 | $210.69 | 4,614,913,700 |
Q1 2017 | $194.29 | $207.48 | $193.29 | $204.41 | 4,769,019,200 |
Q4 2016 | $185.24 | $195.99 | $178.85 | $192.99 | 5,621,422,000 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
