The last time SPY closed below $380 was on March 22, 2023, having a price of $379.47. It was down 1.7% for the day. The latest price is $664.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 05 2023 | $395.73 | $400.39 | $395.47 | $399.33 | 87,891,789 |
May 04 2023 | $393.81 | $394.14 | $390.73 | $392.07 | 94,901,859 |
May 03 2023 | $398.10 | $400.53 | $394.63 | $394.87 | 91,531,766 |
May 02 2023 | $401.40 | $401.45 | $394.68 | $397.60 | 103,998,492 |
May 01 2023 | $402.08 | $404.16 | $401.88 | $402.12 | 62,122,246 |
April 28 2023 | $398.23 | $402.53 | $398.17 | $402.52 | 89,433,133 |
April 27 2023 | $393.88 | $399.39 | $393.63 | $399.12 | 92,968,367 |
April 26 2023 | $393.61 | $394.70 | $390.77 | $391.33 | 80,447,047 |
April 25 2023 | $397.35 | $397.91 | $392.93 | $392.99 | 97,766,719 |
April 24 2023 | $398.71 | $399.76 | $397.37 | $399.33 | 64,332,102 |
April 21 2023 | $398.91 | $399.38 | $396.95 | $398.91 | 73,457,422 |
April 20 2023 | $397.96 | $400.37 | $397.05 | $398.61 | 75,840,359 |
April 19 2023 | $398.93 | $401.70 | $398.88 | $400.79 | 55,227,328 |
April 18 2023 | $402.19 | $402.32 | $399.48 | $400.86 | 63,560,000 |
April 17 2023 | $399.08 | $400.62 | $397.84 | $400.60 | 66,436,398 |
April 14 2023 | $399.51 | $401.71 | $396.84 | $399.17 | 78,161,508 |
April 13 2023 | $395.99 | $400.50 | $394.84 | $400.14 | 85,814,750 |
April 12 2023 | $398.60 | $398.89 | $394.31 | $394.90 | 86,420,383 |
April 11 2023 | $397.04 | $397.93 | $395.74 | $396.51 | 59,297,953 |
April 10 2023 | $393.51 | $396.49 | $392.89 | $396.41 | 63,681,039 |
April 06 2023 | $393.66 | $396.28 | $392.60 | $396.00 | 63,743,352 |
April 05 2023 | $394.76 | $395.53 | $392.80 | $394.46 | 65,200,238 |
April 04 2023 | $398.35 | $398.64 | $394.11 | $395.50 | 66,601,531 |
April 03 2023 | $395.67 | $398.11 | $395.28 | $397.71 | 67,391,102 |
March 31 2023 | $391.62 | $396.50 | $391.51 | $396.20 | 112,062,602 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
