The closing price for SPY between November 15, 2021 and November 20, 2021 was $443.28, on November 19, 2021. It was up 0.1% in that time. The latest price is $665.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 19 2021 20:30 | $443.58 | $443.73 | $443.06 | $443.30 | 8,061,800 |
November 19 2021 19:30 | $443.80 | $443.95 | $443.28 | $443.59 | 6,208,485 |
November 19 2021 18:30 | $443.57 | $444.19 | $442.91 | $443.78 | 6,422,893 |
November 19 2021 17:30 | $444.72 | $445.22 | $443.57 | $443.58 | 7,165,602 |
November 19 2021 16:30 | $444.42 | $444.77 | $444.15 | $444.72 | 4,375,835 |
November 19 2021 15:30 | $443.24 | $444.45 | $443.19 | $444.40 | 7,543,313 |
November 19 2021 14:30 | $443.96 | $444.53 | $443.11 | $443.25 | 10,696,739 |
November 18 2021 20:30 | $444.07 | $444.34 | $443.77 | $444.06 | 9,417,955 |
November 18 2021 19:30 | $443.35 | $444.14 | $443.04 | $444.07 | 4,657,511 |
November 18 2021 18:30 | $443.54 | $443.85 | $443.19 | $443.36 | 4,300,048 |
November 18 2021 17:30 | $444.21 | $444.27 | $443.16 | $443.55 | 4,683,067 |
November 18 2021 16:30 | $442.41 | $444.30 | $442.39 | $444.21 | 5,139,863 |
November 18 2021 15:30 | $441.33 | $442.58 | $441.28 | $442.42 | 6,644,118 |
November 18 2021 14:30 | $443.61 | $443.67 | $440.87 | $441.32 | 11,131,021 |
November 17 2021 20:30 | $442.81 | $443.17 | $442.41 | $442.54 | 9,305,231 |
November 17 2021 19:30 | $442.59 | $443.02 | $442.40 | $442.81 | 3,485,443 |
November 17 2021 18:30 | $442.84 | $443.15 | $442.42 | $442.59 | 2,818,511 |
November 17 2021 17:30 | $442.19 | $442.90 | $442.12 | $442.83 | 4,494,289 |
November 17 2021 16:30 | $442.82 | $443.56 | $442.16 | $442.17 | 5,320,996 |
November 17 2021 15:30 | $442.45 | $443.21 | $442.38 | $442.82 | 5,778,671 |
November 17 2021 14:30 | $443.38 | $443.42 | $441.95 | $442.44 | 10,108,464 |
November 16 2021 20:30 | $444.03 | $444.31 | $443.36 | $443.61 | 11,001,794 |
November 16 2021 19:30 | $444.44 | $444.48 | $443.88 | $444.03 | 5,904,328 |
November 16 2021 18:30 | $444.40 | $444.79 | $444.24 | $444.44 | 4,730,788 |
November 16 2021 17:30 | $444.00 | $444.62 | $443.94 | $444.39 | 4,123,379 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
