Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SPY4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 82.41 | -0.78 | -0.94% | 83.24 | 83.25 | 82.41 | 584 |
| Jun 13 2024 | 83.19 | -0.79 | -0.94% | 83.20 | 83.20 | 83.19 | 1,096 |
| Jun 12 2024 | 83.98 | 1.32 | 1.60% | 82.84 | 83.98 | 82.83 | 790 |
| Jun 11 2024 | 82.66 | -0.23 | -0.28% | 82.99 | 82.99 | 82.66 | 90 |
| Jun 10 2024 | 82.89 | 0.00 | 0.00% | 82.89 | 82.89 | 82.89 | 0 |
| Jun 07 2024 | 82.89 | 0.26 | 0.31% | 82.68 | 82.89 | 82.30 | 3,275 |
| Jun 06 2024 | 82.63 | 0.03 | 0.04% | 82.62 | 82.63 | 82.43 | 6,488 |
| Jun 05 2024 | 82.60 | -0.63 | -0.76% | 82.03 | 82.60 | 82.02 | 704 |
| Jun 04 2024 | 83.23 | 0.03 | 0.04% | 82.71 | 83.23 | 82.71 | 413 |
| Jun 03 2024 | 83.20 | 0.08 | 0.10% | 84.27 | 84.68 | 83.20 | 495 |
| May 31 2024 | 83.12 | 0.57 | 0.69% | 83.18 | 83.18 | 82.63 | 270 |
| May 30 2024 | 82.55 | -0.27 | -0.33% | 82.28 | 82.55 | 82.28 | 1 |
| May 29 2024 | 82.82 | -0.79 | -0.94% | 82.82 | 82.82 | 82.82 | 60 |
| May 28 2024 | 83.61 | -0.27 | -0.32% | 83.68 | 83.84 | 83.61 | 715 |
| May 27 2024 | 83.88 | 0.14 | 0.17% | 83.80 | 83.88 | 83.75 | 132 |
| May 24 2024 | 83.74 | -0.51 | -0.61% | 83.44 | 83.74 | 83.32 | 50 |
| May 23 2024 | 84.25 | -0.44 | -0.52% | 84.44 | 84.44 | 84.20 | 111 |
| May 22 2024 | 84.69 | 0.01 | 0.01% | 84.61 | 84.69 | 84.61 | 4 |
| May 21 2024 | 84.68 | -0.14 | -0.17% | 84.76 | 84.88 | 84.54 | 323 |
| May 20 2024 | 84.82 | 0.26 | 0.31% | 84.71 | 84.88 | 84.71 | 103 |
| May 17 2024 | 84.56 | -0.44 | -0.52% | 84.75 | 84.80 | 84.56 | 366 |
| May 16 2024 | 85.00 | -0.23 | -0.27% | 85.23 | 85.32 | 85.00 | 156 |
| May 15 2024 | 85.23 | 0.27 | 0.32% | 85.17 | 85.26 | 85.17 | 5 |
| May 14 2024 | 84.96 | 0.00 | 0.00% | 84.74 | 85.40 | 84.70 | 710 |
| May 13 2024 | 84.96 | 0.32 | 0.38% | 84.79 | 85.17 | 84.79 | 743 |
| May 10 2024 | 84.64 | 0.52 | 0.62% | 85.05 | 85.17 | 84.64 | 1,206 |
| May 09 2024 | 84.12 | 0.12 | 0.14% | 84.12 | 84.12 | 84.12 | 2 |
| May 08 2024 | 84.00 | -0.50 | -0.59% | 84.48 | 84.48 | 84.00 | 417 |
| May 07 2024 | 84.50 | 0.65 | 0.78% | 84.22 | 84.50 | 84.14 | 1,351 |
| May 06 2024 | 83.85 | 0.63 | 0.76% | 83.39 | 83.85 | 83.39 | 275 |
| May 03 2024 | 83.22 | 1.19 | 1.45% | 82.37 | 83.49 | 82.28 | 2,600 |
| May 02 2024 | 82.03 | -0.35 | -0.42% | 81.92 | 82.20 | 81.60 | 2,538 |
| Apr 30 2024 | 82.38 | -0.54 | -0.65% | 82.99 | 82.99 | 82.38 | 2,101 |
| Apr 29 2024 | 82.92 | 0.93 | 1.13% | 82.61 | 83.02 | 82.56 | 926 |
| Apr 26 2024 | 81.99 | -0.73 | -0.88% | 81.99 | 81.99 | 81.99 | 0 |
| Apr 25 2024 | 82.72 | 0.33 | 0.40% | 82.74 | 82.81 | 82.62 | 1,226 |
| Apr 24 2024 | 82.39 | -0.09 | -0.11% | 82.48 | 82.48 | 82.23 | 392 |
| Apr 23 2024 | 82.48 | 0.84 | 1.03% | 82.08 | 82.61 | 81.62 | 3,194 |
| Apr 22 2024 | 81.64 | 0.88 | 1.09% | 81.51 | 81.64 | 81.39 | 264 |
| Apr 19 2024 | 80.76 | -0.68 | -0.83% | 80.50 | 80.76 | 80.40 | 7,383 |
| Apr 18 2024 | 81.44 | -0.41 | -0.50% | 81.12 | 81.44 | 80.91 | 6,418 |
| Apr 17 2024 | 81.85 | 0.02 | 0.02% | 81.90 | 82.19 | 81.76 | 5,786 |
| Apr 16 2024 | 81.83 | -1.11 | -1.34% | 82.15 | 82.20 | 81.83 | 388 |
| Apr 15 2024 | 82.94 | -1.18 | -1.40% | 83.48 | 83.48 | 82.94 | 330 |
| Apr 12 2024 | 84.12 | 0.09 | 0.11% | 84.11 | 84.20 | 84.11 | 2,395 |
| Apr 11 2024 | 84.03 | 0.18 | 0.21% | 83.62 | 84.03 | 82.98 | 5,208 |
| Apr 10 2024 | 83.85 | -0.50 | -0.59% | 84.56 | 84.60 | 83.81 | 9,509 |
| Apr 09 2024 | 84.35 | -0.04 | -0.05% | 84.30 | 84.42 | 84.17 | 6,471 |
| Apr 08 2024 | 84.39 | 0.77 | 0.92% | 84.03 | 84.42 | 83.94 | 16,123 |
| Apr 05 2024 | 83.62 | -0.85 | -1.01% | 83.52 | 83.62 | 83.40 | 1,100 |
| Apr 04 2024 | 84.47 | -0.02 | -0.02% | 84.51 | 84.65 | 84.43 | 4,679 |
| Apr 03 2024 | 84.49 | 0.08 | 0.09% | 84.52 | 84.58 | 83.99 | 15,206 |
| Apr 02 2024 | 84.41 | -1.74 | -2.02% | 85.90 | 86.05 | 84.38 | 14,741 |
| Mar 28 2024 | 86.15 | 1.22 | 1.44% | 85.59 | 86.15 | 85.51 | 23,729 |
| Mar 27 2024 | 84.93 | 0.66 | 0.78% | 84.40 | 84.93 | 84.40 | 3,026 |
| Mar 26 2024 | 84.27 | -0.03 | -0.04% | 84.36 | 84.36 | 84.27 | 2,984 |
| Mar 25 2024 | 84.30 | 0.16 | 0.19% | 84.05 | 84.34 | 84.05 | 867 |
| Mar 22 2024 | 84.14 | 0.64 | 0.77% | 84.86 | 85.08 | 84.14 | 9,596 |
| Mar 21 2024 | 83.50 | 0.79 | 0.96% | 83.52 | 83.61 | 83.49 | 4,660 |
| Mar 20 2024 | 82.71 | 0.34 | 0.41% | 82.35 | 82.71 | 82.30 | 11,393 |
| Mar 19 2024 | 82.37 | 0.39 | 0.48% | 81.91 | 82.37 | 81.68 | 14,110 |
| Mar 18 2024 | 81.98 | -0.04 | -0.05% | 81.99 | 82.08 | 81.80 | 9,850 |
