SPY1 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 10 2024 | 67.13 | 0.44 | 0.66% | 67.13 | 67.13 | 67.13 | 16 |
Jun 07 2024 | 66.69 | 0.11 | 0.17% | 66.41 | 66.69 | 66.41 | 5 |
Jun 06 2024 | 66.58 | 0.00 | 0.00% | 66.58 | 66.58 | 66.58 | 0 |
Jun 05 2024 | 66.58 | 0.62 | 0.94% | 66.58 | 66.58 | 66.58 | 37 |
Jun 04 2024 | 65.96 | 0.21 | 0.32% | 65.96 | 65.96 | 65.96 | 1 |
Jun 03 2024 | 65.75 | -0.44 | -0.66% | 66.52 | 66.56 | 65.75 | 9 |
May 31 2024 | 66.19 | 1.14 | 1.75% | 65.41 | 66.19 | 65.41 | 1,601 |
May 30 2024 | 65.05 | -0.17 | -0.26% | 65.05 | 65.05 | 65.05 | 50 |
May 29 2024 | 65.22 | -0.77 | -1.17% | 65.24 | 65.24 | 65.22 | 240 |
May 28 2024 | 65.99 | -0.54 | -0.81% | 65.99 | 65.99 | 65.99 | 25 |
May 27 2024 | 66.53 | 0.00 | 0.00% | 66.53 | 66.53 | 66.53 | 0 |
May 24 2024 | 66.53 | 0.00 | 0.00% | 66.53 | 66.53 | 66.53 | 0 |
May 23 2024 | 66.53 | -0.68 | -1.01% | 67.25 | 67.25 | 66.53 | 5 |
May 22 2024 | 67.21 | 0.37 | 0.55% | 67.19 | 67.21 | 67.19 | 741 |
May 21 2024 | 66.84 | 0.08 | 0.12% | 66.84 | 66.84 | 66.84 | 1 |
May 20 2024 | 66.76 | 0.00 | 0.00% | 66.76 | 66.76 | 66.76 | 0 |
May 17 2024 | 66.76 | 0.00 | 0.00% | 66.76 | 66.76 | 66.76 | 0 |
May 16 2024 | 66.76 | 0.07 | 0.10% | 66.71 | 66.76 | 66.71 | 101 |
May 15 2024 | 66.69 | -0.43 | -0.64% | 66.69 | 66.69 | 66.69 | 2 |
May 14 2024 | 67.12 | 0.00 | 0.00% | 67.12 | 67.12 | 67.12 | 0 |
May 13 2024 | 67.12 | 0.26 | 0.39% | 67.12 | 67.12 | 67.12 | 190 |
May 10 2024 | 66.86 | 0.33 | 0.50% | 66.86 | 66.86 | 66.86 | 400 |
May 09 2024 | 66.53 | 0.00 | 0.00% | 66.53 | 66.53 | 66.53 | 0 |
May 08 2024 | 66.53 | 0.10 | 0.15% | 66.63 | 66.63 | 66.53 | 40 |
May 07 2024 | 66.43 | 0.56 | 0.85% | 66.05 | 66.43 | 66.05 | 51 |
May 06 2024 | 65.87 | 0.25 | 0.38% | 65.87 | 65.87 | 65.87 | 46 |
May 03 2024 | 65.62 | -0.12 | -0.18% | 65.62 | 65.62 | 65.62 | 1 |
May 02 2024 | 65.74 | -0.28 | -0.42% | 65.61 | 65.94 | 65.57 | 717 |
Apr 30 2024 | 66.02 | 0.00 | 0.00% | 66.02 | 66.02 | 66.02 | 0 |
Apr 29 2024 | 66.02 | 0.00 | 0.00% | 66.02 | 66.02 | 66.02 | 0 |
Apr 26 2024 | 66.02 | -0.63 | -0.95% | 66.02 | 66.02 | 66.02 | 940 |
Apr 25 2024 | 66.65 | 0.30 | 0.45% | 66.70 | 66.70 | 66.65 | 550 |
Apr 24 2024 | 66.35 | -0.18 | -0.27% | 66.20 | 66.35 | 66.20 | 807 |
Apr 23 2024 | 66.53 | 0.42 | 0.64% | 66.39 | 66.53 | 66.39 | 18 |
Apr 22 2024 | 66.11 | 0.51 | 0.78% | 65.67 | 66.12 | 65.67 | 625 |
Apr 19 2024 | 65.60 | 0.68 | 1.05% | 65.53 | 65.61 | 65.53 | 2,930 |
Apr 18 2024 | 64.92 | 0.01 | 0.02% | 64.92 | 64.92 | 64.92 | 1 |
Apr 17 2024 | 64.91 | 0.00 | 0.00% | 64.91 | 64.91 | 64.91 | 0 |
Apr 16 2024 | 64.91 | -0.04 | -0.06% | 65.02 | 65.02 | 64.91 | 870 |
Apr 15 2024 | 64.95 | -0.76 | -1.16% | 65.44 | 65.55 | 64.95 | 65 |
Apr 12 2024 | 65.71 | -0.12 | -0.18% | 65.71 | 65.71 | 65.71 | 205 |
Apr 11 2024 | 65.83 | 0.00 | 0.00% | 65.83 | 65.83 | 65.83 | 0 |
Apr 10 2024 | 65.83 | 0.00 | 0.00% | 65.83 | 65.83 | 65.83 | 0 |
Apr 09 2024 | 65.83 | 0.00 | 0.00% | 65.83 | 65.83 | 65.83 | 0 |
Apr 08 2024 | 65.83 | 0.10 | 0.15% | 65.83 | 65.83 | 65.83 | 1 |
Apr 05 2024 | 65.73 | -0.48 | -0.72% | 65.73 | 65.73 | 65.73 | 38 |
Apr 04 2024 | 66.21 | -0.23 | -0.35% | 66.15 | 66.21 | 66.15 | 237 |
Apr 03 2024 | 66.44 | -0.73 | -1.09% | 66.83 | 66.83 | 66.44 | 10 |
Apr 02 2024 | 67.17 | 0.25 | 0.37% | 67.76 | 67.76 | 67.17 | 84 |
Mar 28 2024 | 66.92 | 0.32 | 0.48% | 66.92 | 66.92 | 66.92 | 60 |
Mar 27 2024 | 66.60 | 0.66 | 1.00% | 66.60 | 66.60 | 66.60 | 31 |
Mar 26 2024 | 65.94 | -0.32 | -0.48% | 65.94 | 65.94 | 65.94 | 10 |
Mar 25 2024 | 66.26 | 0.23 | 0.35% | 66.26 | 66.26 | 66.26 | 4 |
Mar 22 2024 | 66.03 | 0.00 | 0.00% | 66.03 | 66.03 | 66.03 | 0 |
Mar 21 2024 | 66.03 | -0.15 | -0.23% | 66.03 | 66.03 | 66.03 | 750 |
Mar 20 2024 | 66.18 | 0.29 | 0.44% | 66.24 | 66.24 | 66.16 | 291 |
Mar 19 2024 | 65.89 | 0.26 | 0.40% | 66.00 | 66.00 | 65.82 | 75 |
Mar 18 2024 | 65.63 | 0.57 | 0.88% | 65.63 | 65.63 | 65.63 | 160 |
Mar 15 2024 | 65.06 | -0.12 | -0.18% | 65.46 | 65.46 | 65.06 | 186 |
Mar 14 2024 | 65.18 | -0.29 | -0.44% | 65.39 | 65.51 | 65.18 | 128 |
Mar 13 2024 | 65.47 | 0.22 | 0.34% | 65.47 | 65.47 | 65.47 | 152 |