Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SPY4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 84.52 | -1.50 | -1.74% | 85.19 | 85.22 | 84.52 | 1,004 |
| Jul 18 2024 | 86.02 | -0.58 | -0.67% | 86.30 | 86.42 | 85.80 | 958 |
| Jul 17 2024 | 86.60 | -0.33 | -0.38% | 86.95 | 87.10 | 86.34 | 4,164 |
| Jul 16 2024 | 86.93 | 1.35 | 1.58% | 85.33 | 86.93 | 85.23 | 3,053 |
| Jul 15 2024 | 85.58 | 0.53 | 0.62% | 85.13 | 85.58 | 84.90 | 2,071 |
| Jul 12 2024 | 85.05 | 0.91 | 1.08% | 84.54 | 85.06 | 84.46 | 1,348 |
| Jul 11 2024 | 84.14 | 2.26 | 2.76% | 82.37 | 84.16 | 82.37 | 1,203 |
| Jul 10 2024 | 81.88 | 0.13 | 0.16% | 81.57 | 82.01 | 81.57 | 5,208 |
| Jul 09 2024 | 81.75 | -0.43 | -0.52% | 82.13 | 82.31 | 81.75 | 6,488 |
| Jul 08 2024 | 82.18 | 0.38 | 0.46% | 81.77 | 82.55 | 81.77 | 2,046 |
| Jul 05 2024 | 81.80 | -0.85 | -1.03% | 82.27 | 82.32 | 81.72 | 1,066 |
| Jul 04 2024 | 82.65 | -0.19 | -0.23% | 82.80 | 82.80 | 82.65 | 851 |
| Jul 03 2024 | 82.84 | 0.17 | 0.21% | 82.72 | 82.84 | 82.72 | 321 |
| Jul 02 2024 | 82.67 | -0.01 | -0.01% | 82.38 | 82.67 | 82.37 | 1,965 |
| Jul 01 2024 | 82.68 | -1.32 | -1.57% | 83.43 | 83.43 | 82.68 | 523 |
| Jun 28 2024 | 84.00 | 0.97 | 1.17% | 83.78 | 84.00 | 83.76 | 1,028 |
| Jun 27 2024 | 83.03 | -0.16 | -0.19% | 83.20 | 83.20 | 83.03 | 1,244 |
| Jun 26 2024 | 83.19 | -0.83 | -0.99% | 83.53 | 83.53 | 83.00 | 31 |
| Jun 25 2024 | 84.02 | -0.50 | -0.59% | 84.02 | 84.02 | 84.02 | 44 |
| Jun 24 2024 | 84.52 | 1.42 | 1.71% | 83.87 | 84.52 | 83.85 | 382 |
| Jun 21 2024 | 83.10 | -0.39 | -0.47% | 83.10 | 83.10 | 83.10 | 380 |
| Jun 20 2024 | 83.49 | 0.46 | 0.55% | 83.46 | 83.66 | 83.31 | 777 |
| Jun 19 2024 | 83.03 | -0.21 | -0.25% | 83.38 | 83.38 | 83.03 | 1,417 |
| Jun 18 2024 | 83.24 | 0.91 | 1.11% | 83.08 | 83.24 | 82.96 | 2,625 |
| Jun 17 2024 | 82.33 | -0.49 | -0.59% | 82.69 | 82.69 | 82.21 | 132 |
| Jun 14 2024 | 82.82 | 0.00 | 0.00% | 82.82 | 82.82 | 82.82 | 0 |
| Jun 13 2024 | 82.82 | -1.11 | -1.32% | 82.93 | 82.93 | 82.82 | 39 |
| Jun 12 2024 | 83.93 | 1.22 | 1.48% | 82.83 | 83.93 | 82.75 | 8,548 |
| Jun 11 2024 | 82.71 | 0.72 | 0.88% | 82.81 | 82.82 | 82.71 | 216 |
| Jun 10 2024 | 81.99 | -0.51 | -0.62% | 82.28 | 82.28 | 81.98 | 1,928 |
| 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 |
