The highest closing price for SPY in 2021 was $452.99, on December 29, 2021. It was up 28.2% for the year. The latest price is $683.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $451.24 | $452.40 | $450.32 | $450.59 | 65,237,434 |
December 30 2021 | $453.41 | $454.43 | $451.27 | $451.73 | 55,329,039 |
December 29 2021 | $452.51 | $454.01 | $451.51 | $452.99 | 54,502,961 |
December 28 2021 | $453.21 | $454.25 | $451.64 | $452.41 | 47,274,594 |
December 27 2021 | $447.84 | $452.82 | $447.80 | $452.78 | 56,808,621 |
December 23 2021 | $444.70 | $447.97 | $444.60 | $446.46 | 56,439,754 |
December 22 2021 | $439.05 | $443.81 | $438.85 | $443.70 | 58,890,219 |
December 21 2021 | $435.08 | $439.45 | $432.90 | $439.30 | 69,806,258 |
December 20 2021 | $431.17 | $432.04 | $428.00 | $431.64 | 107,134,797 |
December 17 2021 | $437.87 | $440.90 | $434.56 | $436.28 | 135,636,500 |
December 16 2021 | $446.76 | $447.04 | $439.41 | $440.97 | 116,568,602 |
December 15 2021 | $438.11 | $445.14 | $435.57 | $444.90 | 116,899,297 |
December 14 2021 | $437.80 | $440.30 | $435.11 | $438.05 | 97,264,125 |
December 13 2021 | $444.51 | $444.86 | $440.80 | $441.09 | 87,724,680 |
December 10 2021 | $443.60 | $445.18 | $441.03 | $445.03 | 77,159,758 |
December 09 2021 | $442.58 | $443.98 | $440.68 | $440.88 | 61,272,566 |
December 08 2021 | $443.10 | $444.33 | $441.33 | $443.87 | 72,238,781 |
December 07 2021 | $439.04 | $443.27 | $433.60 | $442.70 | 95,484,688 |
December 06 2021 | $431.22 | $435.62 | $428.79 | $433.73 | 98,977,531 |
December 03 2021 | $434.09 | $435.16 | $424.40 | $428.65 | 137,331,594 |
December 02 2021 | $426.11 | $433.99 | $425.71 | $432.42 | 127,637,797 |
December 01 2021 | $436.42 | $439.29 | $425.69 | $425.89 | 132,485,797 |
November 30 2021 | $436.76 | $438.68 | $430.43 | $430.68 | 148,559,594 |
November 29 2021 | $438.72 | $441.08 | $436.51 | $439.22 | 86,268,812 |
November 26 2021 | $437.09 | $438.56 | $432.77 | $433.90 | 112,669,602 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
