The closing price for SPY between November 15, 2021 and November 20, 2021 was $445.83, on November 19, 2021. It was up 0.1% in that time. The latest price is $549.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 19 2021 20:30 | $446.13 | $446.28 | $445.61 | $445.85 | 8,061,800 |
November 19 2021 19:30 | $446.35 | $446.50 | $445.83 | $446.14 | 6,208,485 |
November 19 2021 18:30 | $446.12 | $446.74 | $445.46 | $446.33 | 6,422,893 |
November 19 2021 17:30 | $447.28 | $447.78 | $446.12 | $446.13 | 7,165,602 |
November 19 2021 16:30 | $446.98 | $447.33 | $446.70 | $447.28 | 4,375,835 |
November 19 2021 15:30 | $445.79 | $447.01 | $445.74 | $446.96 | 7,543,313 |
November 19 2021 14:30 | $446.51 | $447.08 | $445.66 | $445.80 | 10,696,739 |
November 18 2021 20:30 | $446.63 | $446.89 | $446.32 | $446.62 | 9,417,955 |
November 18 2021 19:30 | $445.90 | $446.69 | $445.59 | $446.63 | 4,657,511 |
November 18 2021 18:30 | $446.09 | $446.40 | $445.74 | $445.91 | 4,300,048 |
November 18 2021 17:30 | $446.77 | $446.83 | $445.71 | $446.10 | 4,683,067 |
November 18 2021 16:30 | $444.95 | $446.86 | $444.93 | $446.77 | 5,139,863 |
November 18 2021 15:30 | $443.87 | $445.12 | $443.82 | $444.96 | 6,644,118 |
November 18 2021 14:30 | $446.16 | $446.22 | $443.40 | $443.86 | 11,131,021 |
November 17 2021 20:30 | $445.35 | $445.71 | $444.95 | $445.09 | 9,305,231 |
November 17 2021 19:30 | $445.13 | $445.57 | $444.94 | $445.35 | 3,485,443 |
November 17 2021 18:30 | $445.39 | $445.70 | $444.96 | $445.13 | 2,818,511 |
November 17 2021 17:30 | $444.74 | $445.45 | $444.66 | $445.38 | 4,494,289 |
November 17 2021 16:30 | $445.36 | $446.11 | $444.71 | $444.72 | 5,320,996 |
November 17 2021 15:30 | $444.99 | $445.76 | $444.93 | $445.37 | 5,778,671 |
November 17 2021 14:30 | $445.93 | $445.97 | $444.49 | $444.98 | 10,108,464 |
November 16 2021 20:30 | $446.58 | $446.86 | $445.91 | $446.16 | 11,001,794 |
November 16 2021 19:30 | $446.99 | $447.04 | $446.44 | $446.59 | 5,904,328 |
November 16 2021 18:30 | $446.96 | $447.35 | $446.80 | $447.00 | 4,730,788 |
November 16 2021 17:30 | $446.55 | $447.18 | $446.49 | $446.95 | 4,123,379 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
