The highest closing price for SPY in 2021 was $449.26, on December 29, 2021. It was up 28.2% for the year. The latest price is $768.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $447.53 | $448.68 | $446.62 | $446.89 | 65,237,400 |
December 30 2021 | $449.69 | $450.69 | $447.56 | $448.02 | 55,329,000 |
December 29 2021 | $448.79 | $450.28 | $447.79 | $449.26 | 54,503,000 |
December 28 2021 | $449.49 | $450.51 | $447.93 | $448.69 | 47,274,600 |
December 27 2021 | $444.16 | $449.10 | $444.12 | $449.06 | 56,808,600 |
December 23 2021 | $441.05 | $444.28 | $440.94 | $442.79 | 56,439,700 |
December 22 2021 | $435.44 | $440.16 | $435.24 | $440.05 | 58,890,200 |
December 21 2021 | $431.51 | $435.84 | $429.34 | $435.69 | 69,806,300 |
December 20 2021 | $427.62 | $428.49 | $424.48 | $428.09 | 107,134,800 |
December 17 2021 | $434.27 | $437.27 | $430.99 | $432.69 | 135,511,600 |
December 16 2021 | $443.08 | $443.36 | $435.80 | $437.34 | 116,568,600 |
December 15 2021 | $434.50 | $441.48 | $431.99 | $441.24 | 116,899,300 |
December 14 2021 | $434.19 | $436.68 | $431.53 | $434.45 | 97,264,100 |
December 13 2021 | $440.85 | $441.20 | $437.18 | $437.46 | 87,724,700 |
December 10 2021 | $439.95 | $441.52 | $437.40 | $441.37 | 77,159,800 |
December 09 2021 | $438.94 | $440.33 | $437.05 | $437.25 | 61,272,600 |
December 08 2021 | $439.45 | $440.67 | $437.70 | $440.22 | 72,238,800 |
December 07 2021 | $435.43 | $439.62 | $430.03 | $439.06 | 95,484,700 |
December 06 2021 | $427.67 | $432.04 | $425.26 | $430.16 | 98,977,500 |
December 03 2021 | $430.52 | $431.58 | $420.91 | $425.13 | 137,331,600 |
December 02 2021 | $422.61 | $430.42 | $422.21 | $428.86 | 127,637,800 |
December 01 2021 | $432.83 | $435.68 | $422.19 | $422.39 | 131,939,200 |
November 30 2021 | $433.17 | $435.08 | $426.89 | $427.13 | 148,559,600 |
November 29 2021 | $435.11 | $437.45 | $432.92 | $435.61 | 86,268,800 |
November 26 2021 | $433.49 | $434.95 | $429.21 | $430.33 | 112,669,600 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.