Register for streaming realtime charts, analysis tools, and prices.
SPY4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 82.50 | -0.06 | -0.07% | 82.60 | 82.60 | 81.98 | 2,346 |
| Jun 06 2024 | 82.56 | 0.57 | 0.70% | 82.60 | 82.69 | 82.45 | 7,999 |
| Jun 05 2024 | 81.99 | -0.25 | -0.30% | 81.99 | 81.99 | 81.99 | 706 |
| Jun 04 2024 | 82.24 | -2.41 | -2.85% | 82.35 | 82.62 | 82.24 | 690 |
| Jun 03 2024 | 84.65 | 1.69 | 2.04% | 84.21 | 84.68 | 84.21 | 2,579 |
| May 31 2024 | 82.96 | 0.11 | 0.13% | 83.07 | 83.07 | 82.77 | 1,424 |
| May 30 2024 | 82.85 | 0.39 | 0.47% | 82.38 | 82.85 | 82.38 | 535 |
| May 29 2024 | 82.46 | -1.17 | -1.40% | 82.67 | 82.67 | 82.45 | 761 |
| May 28 2024 | 83.63 | -0.22 | -0.26% | 83.75 | 83.83 | 83.63 | 1,823 |
| May 27 2024 | 83.85 | 0.14 | 0.17% | 83.72 | 83.85 | 83.72 | 396 |
| May 24 2024 | 83.71 | -0.04 | -0.05% | 83.41 | 83.71 | 83.35 | 155 |
| May 23 2024 | 83.75 | -0.76 | -0.90% | 84.41 | 84.51 | 83.75 | 770 |
| May 22 2024 | 84.51 | -0.17 | -0.20% | 84.67 | 84.70 | 84.51 | 1,455 |
| May 21 2024 | 84.68 | -0.14 | -0.17% | 84.83 | 84.87 | 84.57 | 2,205 |
| May 20 2024 | 84.82 | 0.26 | 0.31% | 84.77 | 84.91 | 84.64 | 1,402 |
| May 17 2024 | 84.56 | -0.44 | -0.52% | 84.79 | 84.93 | 84.56 | 849 |
| May 16 2024 | 85.00 | 0.01 | 0.01% | 85.21 | 85.43 | 85.00 | 1,021 |
| May 15 2024 | 84.99 | -0.20 | -0.23% | 85.31 | 85.31 | 84.99 | 438 |
| May 14 2024 | 85.19 | 0.11 | 0.13% | 84.78 | 85.19 | 84.73 | 1,545 |
| May 13 2024 | 85.08 | 0.51 | 0.60% | 84.79 | 85.08 | 84.79 | 86 |
| May 10 2024 | 84.57 | 0.10 | 0.12% | 85.12 | 85.20 | 84.57 | 1,517 |
| May 09 2024 | 84.47 | 0.29 | 0.34% | 84.20 | 84.50 | 84.04 | 648 |
| May 08 2024 | 84.18 | -0.37 | -0.44% | 84.48 | 84.49 | 84.18 | 1,681 |
| May 07 2024 | 84.55 | 0.57 | 0.68% | 84.28 | 84.56 | 84.13 | 2,222 |
| May 06 2024 | 83.98 | 1.06 | 1.28% | 83.47 | 83.98 | 83.47 | 761 |
| May 03 2024 | 82.92 | 1.10 | 1.34% | 82.36 | 83.25 | 82.36 | 501 |
| May 02 2024 | 81.82 | -0.55 | -0.67% | 82.22 | 82.23 | 81.82 | 2,748 |
| Apr 30 2024 | 82.37 | -0.56 | -0.68% | 82.74 | 82.74 | 82.37 | 2,072 |
| Apr 29 2024 | 82.93 | 0.64 | 0.78% | 82.59 | 83.20 | 82.59 | 1,027 |
| Apr 26 2024 | 82.29 | -0.47 | -0.57% | 82.10 | 82.29 | 82.10 | 1,257 |
| Apr 25 2024 | 82.76 | -0.01 | -0.01% | 82.82 | 82.82 | 82.66 | 209 |
| Apr 24 2024 | 82.77 | 1.07 | 1.31% | 82.60 | 82.89 | 82.60 | 400 |
| Apr 23 2024 | 81.70 | 0.14 | 0.17% | 81.63 | 81.70 | 81.63 | 31 |
| Apr 22 2024 | 81.56 | 0.53 | 0.65% | 81.60 | 81.78 | 81.56 | 49 |
| Apr 19 2024 | 81.03 | -0.06 | -0.07% | 80.37 | 81.09 | 80.34 | 307 |
| Apr 18 2024 | 81.09 | -0.55 | -0.67% | 81.07 | 81.15 | 80.91 | 3,844 |
| Apr 17 2024 | 81.64 | -0.19 | -0.23% | 81.91 | 82.25 | 81.64 | 884 |
| Apr 16 2024 | 81.83 | -1.13 | -1.36% | 82.20 | 82.20 | 81.43 | 652 |
| Apr 15 2024 | 82.96 | -0.60 | -0.72% | 83.31 | 83.31 | 82.96 | 5,010 |
| Apr 12 2024 | 83.56 | 0.14 | 0.17% | 84.08 | 84.21 | 83.52 | 12,673 |
| Apr 11 2024 | 83.42 | 0.03 | 0.04% | 83.26 | 83.98 | 83.15 | 1,659 |
| Apr 10 2024 | 83.39 | -0.30 | -0.36% | 84.64 | 84.64 | 83.13 | 7,017 |
| Apr 09 2024 | 83.69 | -0.65 | -0.77% | 84.27 | 84.41 | 83.69 | 5,221 |
| Apr 08 2024 | 84.34 | 0.57 | 0.68% | 84.02 | 84.40 | 83.84 | 15,798 |
| Apr 05 2024 | 83.77 | -0.71 | -0.84% | 83.55 | 83.77 | 83.31 | 3,097 |
| Apr 04 2024 | 84.48 | 0.03 | 0.04% | 84.44 | 84.67 | 84.33 | 4,575 |
| Apr 03 2024 | 84.45 | 0.03 | 0.04% | 84.59 | 84.59 | 84.10 | 9,202 |
| Apr 02 2024 | 84.42 | -1.73 | -2.01% | 86.26 | 86.26 | 84.42 | 6,332 |
| Mar 28 2024 | 86.15 | 1.33 | 1.57% | 85.61 | 86.28 | 85.57 | 10,200 |
| Mar 27 2024 | 84.82 | 0.56 | 0.66% | 84.36 | 84.91 | 84.36 | 3,581 |
| Mar 26 2024 | 84.26 | -0.03 | -0.04% | 84.33 | 84.42 | 84.26 | 2,996 |
| Mar 25 2024 | 84.29 | 0.05 | 0.06% | 84.17 | 84.40 | 83.98 | 977 |
| Mar 22 2024 | 84.24 | -0.01 | -0.01% | 84.89 | 85.07 | 84.21 | 3,606 |
| Mar 21 2024 | 84.25 | 1.63 | 1.97% | 83.42 | 84.25 | 83.30 | 433 |
| Mar 20 2024 | 82.62 | 0.30 | 0.36% | 82.40 | 82.62 | 82.35 | 7,216 |
| Mar 19 2024 | 82.32 | 0.32 | 0.39% | 81.89 | 82.32 | 81.69 | 20,168 |
| Mar 18 2024 | 82.00 | -0.11 | -0.13% | 81.85 | 82.07 | 81.77 | 3,805 |
| Mar 15 2024 | 82.11 | -0.43 | -0.52% | 82.05 | 82.18 | 81.90 | 6,240 |
| Mar 14 2024 | 82.54 | 0.38 | 0.46% | 82.68 | 82.85 | 82.54 | 6,825 |
| Mar 13 2024 | 82.16 | -0.39 | -0.47% | 82.39 | 82.40 | 82.16 | 2,910 |
| Mar 12 2024 | 82.55 | 0.82 | 1.00% | 82.00 | 82.55 | 81.88 | 2,927 |
| Mar 11 2024 | 81.73 | -1.08 | -1.30% | 82.29 | 82.29 | 81.56 | 1,898 |
