Register for real-time alerts, custom portfolio, and market movers
3SPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,118.50 | -25.58 | -2.24% | 1,130.05 | 1,153.125 | 1,103.375 | 515 |
| May 30 2024 | 1,144.075 | -19.10 | -1.64% | 1,134.10 | 1,261.25 | 1,043.05 | 73 |
| May 29 2024 | 1,163.175 | -17.93 | -1.52% | 1,163.175 | 1,163.175 | 1,163.175 | 6 |
| May 28 2024 | 1,181.10 | -3.05 | -0.26% | 1,191.75 | 1,193.925 | 1,153.45 | 6,410 |
| May 24 2024 | 1,184.15 | -9.65 | -0.81% | 1,167.35 | 1,289.20 | 1,076.925 | 75 |
| May 23 2024 | 1,193.80 | -2.40 | -0.20% | 1,209.55 | 1,299.00 | 1,099.10 | 186 |
| May 22 2024 | 1,196.20 | 2.13 | 0.18% | 1,192.85 | 1,288.175 | 1,101.80 | 16 |
| May 21 2024 | 1,194.075 | -10.20 | -0.85% | 1,194.10 | 1,197.50 | 1,192.90 | 2,400 |
| May 20 2024 | 1,204.275 | 18.78 | 1.58% | 1,190.85 | 1,314.70 | 1,071.50 | 250 |
| May 17 2024 | 1,185.50 | -19.40 | -1.61% | 1,192.20 | 1,210.80 | 1,165.925 | 5,012 |
| May 16 2024 | 1,204.90 | 20.28 | 1.71% | 1,200.20 | 1,288.75 | 1,167.475 | 2,769 |
| May 15 2024 | 1,184.625 | 32.15 | 2.79% | 1,179.70 | 1,187.30 | 1,177.90 | 181 |
| May 14 2024 | 1,152.475 | 4.05 | 0.35% | 1,150.15 | 1,273.00 | 1,038.65 | 319 |
| May 13 2024 | 1,148.425 | -2.38 | -0.21% | 1,153.45 | 1,167.925 | 1,131.50 | 210 |
| May 10 2024 | 1,150.80 | 5.40 | 0.47% | 1,152.80 | 1,294.40 | 1,029.025 | 623 |
| May 09 2024 | 1,145.40 | 14.55 | 1.29% | 1,129.90 | 1,157.00 | 1,004.225 | 695 |
| May 08 2024 | 1,130.85 | -2.15 | -0.19% | 1,132.05 | 1,255.50 | 1,021.60 | 129 |
| May 07 2024 | 1,133.00 | 48.97 | 4.52% | 1,123.15 | 1,252.15 | 1,119.60 | 264 |
| May 03 2024 | 1,084.025 | 44.60 | 4.29% | 1,058.80 | 1,208.80 | 936.175 | 338 |
| May 02 2024 | 1,039.425 | 3.97 | 0.38% | 1,039.425 | 1,039.425 | 1,039.425 | 0 |
| May 01 2024 | 1,035.45 | -34.20 | -3.20% | 1,031.20 | 1,162.90 | 899.75 | 1,543 |
| Apr 30 2024 | 1,069.65 | -11.58 | -1.07% | 1,084.40 | 1,211.75 | 948.45 | 24 |
| Apr 29 2024 | 1,081.225 | -6.83 | -0.63% | 1,090.00 | 1,224.45 | 962.775 | 1,400 |
| Apr 26 2024 | 1,088.05 | 60.40 | 5.88% | 1,088.05 | 1,088.05 | 1,088.05 | 0 |
| Apr 25 2024 | 1,027.65 | -36.70 | -3.45% | 1,032.15 | 1,153.85 | 1,000.575 | 100 |
| Apr 24 2024 | 1,064.35 | 0.60 | 0.06% | 1,084.70 | 1,203.875 | 942.375 | 150 |
| Apr 23 2024 | 1,063.75 | 40.00 | 3.91% | 1,063.75 | 1,063.75 | 1,063.75 | 0 |
| Apr 22 2024 | 1,023.75 | 0.50 | 0.05% | 1,030.00 | 1,166.75 | 897.65 | 108 |
| Apr 19 2024 | 1,023.25 | -32.70 | -3.10% | 1,028.85 | 1,162.525 | 895.80 | 264 |
| Apr 18 2024 | 1,055.95 | 4.35 | 0.41% | 1,051.10 | 1,186.50 | 910.45 | 255 |
| Apr 17 2024 | 1,051.60 | -13.43 | -1.26% | 1,051.60 | 1,051.60 | 1,051.60 | 0 |
| Apr 16 2024 | 1,065.025 | -46.68 | -4.20% | 1,062.90 | 1,203.00 | 929.825 | 474 |
| Apr 15 2024 | 1,111.70 | -16.18 | -1.43% | 1,111.70 | 1,111.70 | 1,111.70 | 0 |
| Apr 12 2024 | 1,127.875 | 3.10 | 0.28% | 1,127.875 | 1,127.875 | 1,127.875 | 0 |
| Apr 11 2024 | 1,124.775 | -1.33 | -0.12% | 1,124.775 | 1,124.775 | 1,124.775 | 0 |
| Apr 10 2024 | 1,126.10 | 0.13 | 0.01% | 1,154.15 | 1,248.20 | 994.10 | 356 |
| Apr 09 2024 | 1,125.975 | -25.88 | -2.25% | 1,125.975 | 1,125.975 | 1,125.975 | 0 |
| Apr 08 2024 | 1,151.85 | 5.72 | 0.50% | 1,143.80 | 1,289.60 | 1,015.175 | 52 |
| Apr 05 2024 | 1,146.125 | -27.78 | -2.37% | 1,145.85 | 1,151.55 | 1,132.55 | 148 |
| Apr 04 2024 | 1,173.90 | 8.58 | 0.74% | 1,167.25 | 1,305.30 | 1,060.675 | 197 |
| Apr 03 2024 | 1,165.325 | 15.90 | 1.38% | 1,165.325 | 1,165.325 | 1,165.325 | 0 |
| Apr 02 2024 | 1,149.425 | -35.83 | -3.02% | 1,204.80 | 1,310.325 | 1,017.875 | 126 |
| Mar 28 2024 | 1,185.25 | 20.65 | 1.77% | 1,184.55 | 1,312.225 | 1,163.30 | 184 |
| Mar 27 2024 | 1,164.60 | -7.40 | -0.63% | 1,169.00 | 1,268.525 | 1,034.925 | 1,112 |
| Mar 26 2024 | 1,172.00 | 4.13 | 0.35% | 1,167.85 | 1,269.60 | 1,141.85 | 219 |
| Mar 25 2024 | 1,167.875 | -9.75 | -0.83% | 1,207.05 | 1,291.825 | 1,142.45 | 248 |
| Mar 22 2024 | 1,177.625 | -10.58 | -0.89% | 1,168.60 | 1,285.15 | 1,075.475 | 9 |
| Mar 21 2024 | 1,188.20 | 57.93 | 5.12% | 1,171.95 | 1,201.825 | 1,067.525 | 154 |
| Mar 20 2024 | 1,130.275 | 11.23 | 1.00% | 1,132.40 | 1,229.325 | 1,001.75 | 3,071 |
| Mar 19 2024 | 1,119.05 | -1.25 | -0.11% | 1,110.10 | 1,140.85 | 985.50 | 84 |
| Mar 18 2024 | 1,120.30 | 27.40 | 2.51% | 1,099.70 | 1,145.00 | 1,096.70 | 241 |
| Mar 15 2024 | 1,092.90 | -22.95 | -2.06% | 1,117.40 | 1,232.375 | 967.975 | 15,680 |
| Mar 14 2024 | 1,115.85 | -7.18 | -0.64% | 1,127.05 | 1,259.35 | 980.50 | 391 |
| Mar 13 2024 | 1,123.025 | 4.35 | 0.39% | 1,123.025 | 1,123.025 | 1,123.025 | 0 |
| Mar 12 2024 | 1,118.675 | 31.55 | 2.90% | 1,118.675 | 1,118.675 | 1,118.675 | 0 |
| Mar 11 2024 | 1,087.125 | -23.00 | -2.07% | 1,085.35 | 1,208.525 | 987.00 | 469 |
| Mar 08 2024 | 1,110.125 | -4.88 | -0.44% | 1,110.125 | 1,110.125 | 1,110.125 | 0 |
| Mar 07 2024 | 1,115.00 | 15.30 | 1.39% | 1,115.00 | 1,115.00 | 1,115.00 | 0 |
| Mar 06 2024 | 1,099.70 | 17.60 | 1.63% | 1,099.70 | 1,099.70 | 1,099.70 | 0 |
| Mar 05 2024 | 1,082.10 | -31.13 | -2.80% | 1,109.20 | 1,228.025 | 1,000.675 | 234 |
| Mar 04 2024 | 1,113.225 | 8.52 | 0.77% | 1,113.75 | 1,119.35 | 1,083.125 | 140 |
