Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SPYI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 50.06 | 0.04 | 0.08% | 50.02 | 50.07 | 49.97 | 571,407 |
| May 20 2024 | 50.02 | 0.04 | 0.08% | 50.04 | 50.0699 | 49.965 | 773,037 |
| May 17 2024 | 49.98 | 0.01 | 0.02% | 50.06 | 50.06 | 49.90 | 459,033 |
| May 16 2024 | 49.97 | 0.03 | 0.06% | 50.00 | 50.04 | 49.92 | 523,644 |
| May 15 2024 | 49.94 | 0.25 | 0.50% | 49.84 | 49.9984 | 49.70 | 681,071 |
| May 14 2024 | 49.69 | 0.16 | 0.32% | 49.60 | 49.69 | 49.50 | 356,986 |
| May 13 2024 | 49.53 | 0.04 | 0.08% | 49.61 | 49.62 | 49.4662 | 374,151 |
| May 10 2024 | 49.49 | 0.02 | 0.04% | 49.50 | 49.589 | 49.41 | 374,212 |
| May 09 2024 | 49.47 | 0.15 | 0.30% | 49.38 | 49.47 | 49.28 | 288,218 |
| May 08 2024 | 49.32 | 0.03 | 0.06% | 49.27 | 49.32 | 49.1602 | 316,729 |
| May 07 2024 | 49.29 | 0.05 | 0.10% | 49.34 | 49.34 | 49.235 | 310,290 |
| May 06 2024 | 49.24 | 0.36 | 0.74% | 49.11 | 49.24 | 49.01 | 412,672 |
| May 03 2024 | 48.88 | 0.41 | 0.85% | 48.98 | 48.99 | 48.7001 | 317,718 |
| May 02 2024 | 48.47 | 0.36 | 0.75% | 48.54 | 48.54 | 48.05 | 397,686 |
| May 01 2024 | 48.11 | -0.07 | -0.15% | 48.07 | 48.6384 | 48.04 | 479,978 |
| Apr 30 2024 | 48.18 | -0.76 | -1.55% | 48.88 | 48.8884 | 48.18 | 433,895 |
| Apr 29 2024 | 48.94 | 0.14 | 0.29% | 48.87 | 48.98 | 48.67 | 397,889 |
| Apr 26 2024 | 48.80 | 0.50 | 1.04% | 48.65 | 48.91 | 48.51 | 437,684 |
| Apr 25 2024 | 48.30 | -0.24 | -0.49% | 47.93 | 48.36 | 47.75 | 502,861 |
| Apr 24 2024 | 48.54 | -0.46 | -0.94% | 48.69 | 48.70 | 48.2873 | 394,970 |
| Apr 23 2024 | 49.00 | 0.59 | 1.22% | 48.66 | 49.04 | 48.61 | 449,772 |
| Apr 22 2024 | 48.41 | 0.39 | 0.81% | 48.30 | 48.70 | 48.05 | 528,114 |
| Apr 19 2024 | 48.02 | -0.42 | -0.87% | 48.43 | 48.50 | 47.89 | 702,513 |
| Apr 18 2024 | 48.44 | -0.11 | -0.23% | 48.61 | 48.86 | 48.355 | 495,070 |
| Apr 17 2024 | 48.55 | -0.27 | -0.55% | 49.07 | 49.07 | 48.39 | 453,792 |
| Apr 16 2024 | 48.82 | -0.06 | -0.12% | 48.90 | 49.05 | 48.69 | 314,419 |
| Apr 15 2024 | 48.88 | -0.57 | -1.15% | 49.75 | 49.829 | 48.80 | 652,633 |
| Apr 12 2024 | 49.45 | -0.63 | -1.26% | 49.85 | 49.8827 | 49.30 | 623,520 |
| Apr 11 2024 | 50.08 | 0.34 | 0.68% | 49.95 | 50.15 | 49.54 | 378,579 |
| Apr 10 2024 | 49.74 | -0.36 | -0.72% | 49.76 | 49.8684 | 49.5397 | 487,113 |
| Apr 09 2024 | 50.10 | 0.04 | 0.08% | 50.15 | 50.1956 | 49.68 | 605,862 |
| Apr 08 2024 | 50.06 | 0.04 | 0.08% | 50.13 | 50.15 | 49.9808 | 373,805 |
| Apr 05 2024 | 50.02 | 0.46 | 0.93% | 49.83 | 50.14 | 49.66 | 364,555 |
| Apr 04 2024 | 49.56 | -0.53 | -1.06% | 50.38 | 50.44 | 49.54 | 577,376 |
| Apr 03 2024 | 50.09 | 0.08 | 0.16% | 50.00 | 50.20 | 49.975 | 405,177 |
| Apr 02 2024 | 50.01 | -0.29 | -0.58% | 50.13 | 50.1816 | 49.82 | 503,488 |
| Apr 01 2024 | 50.30 | -0.06 | -0.12% | 50.45 | 50.47 | 50.175 | 523,690 |
| Mar 28 2024 | 50.36 | 0.02 | 0.04% | 50.35 | 50.39 | 50.31 | 408,276 |
| Mar 27 2024 | 50.34 | 0.19 | 0.38% | 50.25 | 50.34 | 50.17 | 416,501 |
| Mar 26 2024 | 50.15 | -0.01 | -0.02% | 50.25 | 50.25 | 50.10 | 565,790 |
| Mar 25 2024 | 50.16 | -0.06 | -0.12% | 50.12 | 50.2085 | 50.11 | 470,609 |
| Mar 22 2024 | 50.22 | 0.02 | 0.04% | 50.21 | 50.25 | 50.16 | 727,999 |
| Mar 21 2024 | 50.20 | 0.09 | 0.18% | 50.20 | 50.2888 | 50.1813 | 500,939 |
| Mar 20 2024 | 50.11 | -0.23 | -0.46% | 49.90 | 50.11 | 49.80 | 542,099 |
| Mar 19 2024 | 50.34 | 0.19 | 0.38% | 50.16 | 50.35 | 50.0106 | 472,433 |
| Mar 18 2024 | 50.15 | 0.22 | 0.44% | 50.33 | 50.38 | 50.1249 | 574,721 |
| Mar 15 2024 | 49.93 | -0.23 | -0.46% | 50.14 | 50.16 | 49.8074 | 342,234 |
| Mar 14 2024 | 50.16 | -0.04 | -0.08% | 50.29 | 50.31 | 49.97 | 446,246 |
| Mar 13 2024 | 50.20 | -0.03 | -0.06% | 50.35 | 50.35 | 50.08 | 381,332 |
| Mar 12 2024 | 50.23 | 0.38 | 0.76% | 50.08 | 50.25 | 49.85 | 339,950 |
| Mar 11 2024 | 49.85 | -0.14 | -0.28% | 49.94 | 50.0099 | 49.61 | 665,442 |
| Mar 08 2024 | 49.99 | -0.07 | -0.14% | 50.22 | 50.23 | 49.77 | 425,065 |
| Mar 07 2024 | 50.06 | 0.32 | 0.64% | 49.98 | 50.09 | 49.88 | 342,768 |
| Mar 06 2024 | 49.74 | 0.16 | 0.32% | 49.88 | 49.88 | 49.635 | 353,561 |
| Mar 05 2024 | 49.58 | -0.32 | -0.64% | 49.91 | 49.91 | 49.38 | 425,539 |
| Mar 04 2024 | 49.90 | -0.05 | -0.10% | 49.98 | 50.00 | 49.87 | 415,039 |
| Mar 01 2024 | 49.95 | 0.24 | 0.48% | 49.83 | 49.95 | 49.6637 | 391,393 |
| Feb 29 2024 | 49.71 | 0.17 | 0.34% | 49.70 | 49.71 | 49.57 | 370,049 |
| Feb 28 2024 | 49.54 | -0.08 | -0.16% | 49.62 | 49.62 | 49.5101 | 335,955 |
| Feb 27 2024 | 49.62 | 0.07 | 0.14% | 49.60 | 49.63 | 49.08 | 304,131 |
| Feb 26 2024 | 49.55 | -0.01 | -0.02% | 49.64 | 49.65 | 49.53 | 396,126 |
| Feb 23 2024 | 49.56 | 0.00 | 0.00% | 49.62 | 49.65 | 49.56 | 461,407 |
| Feb 22 2024 | 49.56 | 0.74 | 1.52% | 49.48 | 49.57 | 49.38 | 636,872 |
