The closing price for SPY between 2019 and 2023 was $465.21, on December 29, 2023. It was up 109.7% in that time. The latest price is $657.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $444.28 | $467.40 | $442.86 | $465.21 | 1,643,624,300 |
November 2023 | $408.63 | $446.77 | $408.10 | $444.89 | 1,500,017,600 |
October 2023 | $415.87 | $427.10 | $398.89 | $407.66 | 1,999,294,400 |
September 2023 | $440.19 | $440.68 | $411.64 | $416.70 | 1,588,981,600 |
August 2023 | $443.20 | $444.16 | $420.61 | $437.45 | 1,754,892,500 |
July 2023 | $430.24 | $446.28 | $424.54 | $444.68 | 1,374,698,500 |
June 2023 | $404.62 | $431.58 | $403.36 | $430.59 | 1,749,901,500 |
May 2023 | $402.08 | $408.96 | $390.73 | $404.38 | 1,780,909,100 |
April 2023 | $395.67 | $402.53 | $390.77 | $402.52 | 1,395,780,500 |
March 2023 | $381.21 | $396.50 | $366.98 | $396.20 | 2,515,995,800 |
February 2023 | $390.66 | $403.29 | $379.50 | $382.03 | 1,603,094,700 |
January 2023 | $370.57 | $393.50 | $364.26 | $391.88 | 1,575,450,100 |
December 2022 | $392.29 | $393.94 | $361.31 | $368.70 | 1,735,973,600 |
November 2022 | $374.41 | $391.24 | $353.92 | $391.24 | 1,745,985,300 |
October 2022 | $346.52 | $373.82 | $334.08 | $370.64 | 2,024,732,000 |
September 2022 | $375.51 | $393.51 | $342.65 | $342.78 | 1,998,908,600 |
August 2022 | $391.05 | $412.63 | $377.56 | $377.70 | 1,443,394,400 |
July 2022 | $359.90 | $394.76 | $354.62 | $393.76 | 1,437,748,400 |
June 2022 | $395.10 | $397.26 | $346.15 | $360.56 | 1,958,611,900 |
May 2022 | $392.15 | $408.88 | $362.14 | $392.96 | 2,418,478,100 |
April 2022 | $431.39 | $435.69 | $391.33 | $392.08 | 1,856,757,400 |
March 2022 | $412.72 | $439.73 | $393.82 | $429.80 | 2,380,929,500 |
February 2022 | $427.56 | $434.62 | $389.57 | $414.23 | 2,297,975,100 |
January 2022 | $451.87 | $455.36 | $399.17 | $426.83 | 2,485,167,800 |
December 2021 | $436.42 | $454.43 | $424.40 | $450.59 | 1,927,433,900 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
