Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPYA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 68.24 | -0.96 | -1.39% | 69.41 | 69.41 | 68.24 | 7 |
| May 30 2024 | 69.20 | -0.26 | -0.37% | 69.06 | 69.20 | 69.00 | 13 |
| May 29 2024 | 69.46 | -0.80 | -1.14% | 69.46 | 69.46 | 69.46 | 15 |
| May 28 2024 | 70.26 | -0.39 | -0.55% | 70.49 | 70.49 | 70.25 | 1,717 |
| May 27 2024 | 70.65 | 0.99 | 1.42% | 70.65 | 70.65 | 70.65 | 13 |
| May 24 2024 | 69.66 | -0.24 | -0.34% | 69.94 | 70.22 | 69.66 | 508 |
| May 23 2024 | 69.90 | -0.61 | -0.87% | 70.51 | 70.83 | 69.90 | 2,166 |
| May 22 2024 | 70.51 | 0.18 | 0.26% | 70.00 | 70.84 | 69.98 | 110 |
| May 21 2024 | 70.33 | -0.45 | -0.64% | 70.69 | 70.69 | 70.19 | 272 |
| May 20 2024 | 70.78 | -0.76 | -1.06% | 70.82 | 70.84 | 70.78 | 424 |
| May 17 2024 | 71.54 | 0.54 | 0.76% | 70.88 | 71.54 | 70.75 | 77 |
| May 16 2024 | 71.00 | 0.88 | 1.25% | 71.01 | 71.01 | 70.30 | 177 |
| May 15 2024 | 70.12 | 0.47 | 0.67% | 70.00 | 70.21 | 70.00 | 516 |
| May 14 2024 | 69.65 | -0.04 | -0.06% | 69.30 | 69.93 | 69.30 | 526 |
| May 13 2024 | 69.69 | 0.18 | 0.26% | 69.41 | 69.69 | 69.35 | 251 |
| May 10 2024 | 69.51 | 0.81 | 1.18% | 69.11 | 69.51 | 69.11 | 51 |
| May 09 2024 | 68.70 | 0.25 | 0.37% | 68.70 | 68.70 | 68.70 | 1 |
| May 08 2024 | 68.45 | -0.61 | -0.88% | 68.52 | 68.52 | 68.45 | 1,176 |
| May 07 2024 | 69.06 | 0.04 | 0.06% | 68.73 | 69.06 | 68.63 | 99 |
| May 06 2024 | 69.02 | 0.54 | 0.79% | 69.30 | 69.30 | 68.88 | 704 |
| May 03 2024 | 68.48 | -0.46 | -0.67% | 68.50 | 68.71 | 68.48 | 111 |
| May 02 2024 | 68.94 | 1.45 | 2.15% | 67.96 | 68.94 | 67.96 | 1,447 |
| Apr 30 2024 | 67.49 | -0.07 | -0.10% | 67.61 | 67.61 | 67.48 | 37 |
| Apr 29 2024 | 67.56 | 0.58 | 0.87% | 67.56 | 67.56 | 67.56 | 15 |
| Apr 26 2024 | 66.98 | 1.04 | 1.58% | 66.95 | 67.06 | 66.95 | 5 |
| Apr 25 2024 | 65.94 | -0.79 | -1.18% | 66.02 | 66.02 | 65.94 | 3 |
| Apr 24 2024 | 66.73 | 0.97 | 1.48% | 66.73 | 66.73 | 66.73 | 6 |
| Apr 23 2024 | 65.76 | 0.46 | 0.70% | 65.80 | 65.80 | 65.69 | 456 |
| Apr 22 2024 | 65.30 | 0.63 | 0.97% | 64.73 | 65.34 | 64.73 | 1,052 |
| Apr 19 2024 | 64.67 | -0.86 | -1.31% | 64.58 | 64.67 | 64.58 | 248 |
| Apr 18 2024 | 65.53 | 0.04 | 0.06% | 65.80 | 65.80 | 65.27 | 143 |
| Apr 17 2024 | 65.49 | -0.13 | -0.20% | 65.45 | 65.49 | 65.45 | 55 |
| Apr 16 2024 | 65.62 | -0.37 | -0.56% | 64.91 | 65.62 | 64.91 | 149 |
| Apr 15 2024 | 65.99 | -0.52 | -0.78% | 66.59 | 66.71 | 65.99 | 50 |
| Apr 12 2024 | 66.51 | -1.45 | -2.13% | 67.13 | 67.13 | 66.51 | 62 |
| Apr 11 2024 | 67.96 | 1.31 | 1.97% | 67.11 | 67.96 | 67.11 | 57 |
| Apr 10 2024 | 66.65 | 0.07 | 0.11% | 67.05 | 67.20 | 66.65 | 205 |
| Apr 09 2024 | 66.58 | -0.41 | -0.61% | 66.69 | 66.72 | 66.58 | 145 |
| Apr 08 2024 | 66.99 | 0.91 | 1.38% | 66.37 | 66.99 | 66.37 | 231 |
| Apr 05 2024 | 66.08 | 0.08 | 0.12% | 66.06 | 66.08 | 66.06 | 99 |
| Apr 04 2024 | 66.00 | -0.46 | -0.69% | 66.46 | 67.22 | 66.00 | 560 |
| Apr 03 2024 | 66.46 | -0.12 | -0.18% | 66.78 | 66.78 | 66.43 | 40 |
| Apr 02 2024 | 66.58 | 0.24 | 0.36% | 66.75 | 67.39 | 66.50 | 2,140 |
| Mar 28 2024 | 66.34 | 0.74 | 1.13% | 66.37 | 66.37 | 66.26 | 65 |
| Mar 27 2024 | 65.60 | 0.25 | 0.38% | 65.66 | 65.73 | 65.60 | 761 |
| Mar 26 2024 | 65.35 | -0.37 | -0.56% | 65.80 | 65.80 | 65.35 | 26 |
| Mar 25 2024 | 65.72 | -0.08 | -0.12% | 65.43 | 65.80 | 65.43 | 23 |
| Mar 22 2024 | 65.80 | 0.22 | 0.34% | 65.99 | 66.00 | 65.76 | 452 |
| Mar 21 2024 | 65.58 | 0.17 | 0.26% | 65.58 | 65.58 | 65.58 | 15 |
| Mar 20 2024 | 65.41 | -0.21 | -0.32% | 65.19 | 65.41 | 65.19 | 78 |
| Mar 19 2024 | 65.62 | -0.20 | -0.30% | 65.12 | 65.62 | 64.95 | 110 |
| Mar 18 2024 | 65.82 | 0.50 | 0.77% | 65.02 | 65.87 | 65.02 | 52 |
| Mar 15 2024 | 65.32 | -0.56 | -0.85% | 65.26 | 65.54 | 65.16 | 1,524 |
| Mar 14 2024 | 65.88 | -0.11 | -0.17% | 65.21 | 65.96 | 65.21 | 31 |
| Mar 13 2024 | 65.99 | -0.13 | -0.20% | 65.87 | 65.99 | 65.76 | 246 |
| Mar 12 2024 | 66.12 | 1.03 | 1.58% | 66.23 | 66.23 | 66.03 | 521 |
| Mar 11 2024 | 65.09 | -0.06 | -0.09% | 65.55 | 65.88 | 65.09 | 36 |
| Mar 08 2024 | 65.15 | -0.40 | -0.61% | 65.23 | 65.38 | 65.15 | 514 |
| Mar 07 2024 | 65.55 | 1.15 | 1.79% | 64.69 | 65.55 | 64.65 | 81 |
| Mar 06 2024 | 64.40 | 0.20 | 0.31% | 64.69 | 65.53 | 64.40 | 239 |
| Mar 05 2024 | 64.20 | -1.01 | -1.55% | 65.15 | 65.15 | 64.17 | 524 |
| Mar 04 2024 | 65.21 | 0.45 | 0.69% | 64.73 | 65.21 | 64.73 | 1,611 |
