The closing price for SPY between November 15, 2021 and November 20, 2021 was $444.51, on November 19, 2021. It was up 0.1% in that time. The latest price is $635.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 19 2021 20:30 | $444.81 | $444.96 | $444.29 | $444.53 | 8,061,800 |
November 19 2021 19:30 | $445.03 | $445.18 | $444.51 | $444.82 | 6,208,485 |
November 19 2021 18:30 | $444.80 | $445.42 | $444.14 | $445.01 | 6,422,893 |
November 19 2021 17:30 | $445.96 | $446.45 | $444.80 | $444.81 | 7,165,602 |
November 19 2021 16:30 | $445.65 | $446.01 | $445.38 | $445.96 | 4,375,835 |
November 19 2021 15:30 | $444.47 | $445.68 | $444.42 | $445.64 | 7,543,313 |
November 19 2021 14:30 | $445.19 | $445.76 | $444.34 | $444.48 | 10,696,739 |
November 18 2021 20:30 | $445.30 | $445.57 | $445.00 | $445.29 | 9,417,955 |
November 18 2021 19:30 | $444.58 | $445.37 | $444.27 | $445.30 | 4,657,511 |
November 18 2021 18:30 | $444.77 | $445.08 | $444.42 | $444.59 | 4,300,048 |
November 18 2021 17:30 | $445.45 | $445.50 | $444.39 | $444.78 | 4,683,067 |
November 18 2021 16:30 | $443.64 | $445.53 | $443.62 | $445.45 | 5,139,863 |
November 18 2021 15:30 | $442.55 | $443.81 | $442.51 | $443.64 | 6,644,118 |
November 18 2021 14:30 | $444.84 | $444.90 | $442.09 | $442.55 | 11,131,021 |
November 17 2021 20:30 | $444.03 | $444.39 | $443.64 | $443.77 | 9,305,231 |
November 17 2021 19:30 | $443.82 | $444.25 | $443.63 | $444.03 | 3,485,443 |
November 17 2021 18:30 | $444.07 | $444.37 | $443.64 | $443.82 | 2,818,511 |
November 17 2021 17:30 | $443.42 | $444.13 | $443.34 | $444.06 | 4,494,289 |
November 17 2021 16:30 | $444.04 | $444.79 | $443.39 | $443.40 | 5,320,996 |
November 17 2021 15:30 | $443.67 | $444.44 | $443.61 | $444.05 | 5,778,671 |
November 17 2021 14:30 | $444.61 | $444.65 | $443.17 | $443.66 | 10,108,464 |
November 16 2021 20:30 | $445.26 | $445.54 | $444.59 | $444.84 | 11,001,794 |
November 16 2021 19:30 | $445.67 | $445.71 | $445.11 | $445.27 | 5,904,328 |
November 16 2021 18:30 | $445.64 | $446.02 | $445.47 | $445.67 | 4,730,788 |
November 16 2021 17:30 | $445.23 | $445.85 | $445.17 | $445.63 | 4,123,379 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
