Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SPY1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2024 | 79.18 | 0.87 | 1.11% | 78.66 | 79.18 | 78.66 | 16 |
| Nov 25 2024 | 78.31 | -0.84 | -1.06% | 79.12 | 79.19 | 78.31 | 163 |
| Nov 22 2024 | 79.15 | 1.78 | 2.30% | 79.06 | 79.15 | 79.06 | 106 |
| Nov 21 2024 | 77.37 | 0.42 | 0.55% | 77.37 | 77.37 | 77.37 | 1 |
| Nov 20 2024 | 76.95 | 0.37 | 0.48% | 76.95 | 76.95 | 76.95 | 12 |
| Nov 19 2024 | 76.58 | -0.09 | -0.12% | 76.96 | 76.96 | 76.58 | 230 |
| Nov 18 2024 | 76.67 | 0.02 | 0.03% | 76.38 | 76.67 | 76.38 | 21 |
| Nov 15 2024 | 76.65 | -0.45 | -0.58% | 76.55 | 77.09 | 76.55 | 147 |
| Nov 14 2024 | 77.10 | 0.12 | 0.16% | 77.44 | 77.90 | 77.10 | 204 |
| Nov 13 2024 | 76.98 | 0.00 | 0.00% | 76.98 | 76.98 | 76.98 | 0 |
| Nov 12 2024 | 76.98 | -0.03 | -0.04% | 77.15 | 77.15 | 76.87 | 313 |
| Nov 11 2024 | 77.01 | 0.77 | 1.01% | 76.16 | 77.21 | 76.16 | 531 |
| Nov 08 2024 | 76.24 | 1.43 | 1.91% | 75.02 | 76.24 | 75.02 | 261 |
| Nov 07 2024 | 74.81 | -0.19 | -0.25% | 75.38 | 75.38 | 74.81 | 84 |
| Nov 06 2024 | 75.00 | 2.32 | 3.19% | 74.82 | 75.00 | 74.82 | 440 |
| Nov 05 2024 | 72.68 | 0.27 | 0.37% | 72.39 | 72.68 | 72.35 | 34 |
| Nov 04 2024 | 72.41 | -0.66 | -0.90% | 72.80 | 72.80 | 72.41 | 192 |
| Nov 01 2024 | 73.07 | 0.03 | 0.04% | 72.85 | 73.21 | 72.65 | 271 |
| Oct 31 2024 | 73.04 | -0.75 | -1.02% | 72.81 | 73.05 | 72.81 | 142 |
| Oct 30 2024 | 73.79 | 0.00 | 0.00% | 73.79 | 73.79 | 73.79 | 0 |
| Oct 29 2024 | 73.79 | -0.17 | -0.23% | 73.79 | 73.79 | 73.79 | 400 |
| Oct 28 2024 | 73.96 | 0.02 | 0.03% | 73.96 | 73.96 | 73.96 | 54 |
| Oct 25 2024 | 73.94 | -0.68 | -0.91% | 74.17 | 74.17 | 73.94 | 182 |
| Oct 24 2024 | 74.62 | 0.30 | 0.40% | 74.65 | 74.65 | 74.62 | 170 |
| Oct 23 2024 | 74.32 | -0.08 | -0.11% | 74.86 | 74.86 | 74.32 | 345 |
| Oct 22 2024 | 74.40 | -0.33 | -0.44% | 74.48 | 74.48 | 74.40 | 161 |
| Oct 21 2024 | 74.73 | -0.12 | -0.16% | 74.81 | 74.94 | 74.73 | 119 |
| Oct 18 2024 | 74.85 | 0.20 | 0.27% | 74.83 | 74.85 | 74.83 | 53 |
| Oct 17 2024 | 74.65 | 0.00 | 0.00% | 74.65 | 74.65 | 74.65 | 0 |
| Oct 16 2024 | 74.65 | 0.34 | 0.46% | 73.97 | 74.65 | 73.97 | 136 |
| Oct 15 2024 | 74.31 | 1.23 | 1.68% | 74.11 | 74.31 | 74.00 | 105 |
| Oct 14 2024 | 73.08 | 0.74 | 1.02% | 73.08 | 73.08 | 73.08 | 80 |
| Oct 11 2024 | 72.34 | -0.42 | -0.58% | 72.34 | 72.34 | 72.34 | 1 |
| Oct 10 2024 | 72.76 | 0.39 | 0.54% | 72.50 | 72.76 | 72.50 | 203 |
| Oct 09 2024 | 72.37 | 0.51 | 0.71% | 72.06 | 72.37 | 72.06 | 2 |
| Oct 08 2024 | 71.86 | 0.02 | 0.03% | 71.50 | 71.86 | 71.50 | 149 |
| Oct 07 2024 | 71.84 | -0.52 | -0.72% | 72.19 | 72.45 | 71.84 | 178 |
| Oct 04 2024 | 72.36 | 0.46 | 0.64% | 72.36 | 72.36 | 72.36 | 1 |
| Oct 03 2024 | 71.90 | -0.29 | -0.40% | 71.89 | 71.90 | 71.89 | 68 |
| Oct 02 2024 | 72.19 | 0.22 | 0.31% | 72.20 | 72.20 | 71.87 | 526 |
| Oct 01 2024 | 71.97 | 0.72 | 1.01% | 71.55 | 71.97 | 71.55 | 261 |
| Sep 30 2024 | 71.25 | -0.34 | -0.47% | 71.51 | 71.51 | 71.23 | 1,265 |
| Sep 27 2024 | 71.59 | 0.63 | 0.89% | 71.03 | 71.59 | 71.03 | 270 |
| Sep 26 2024 | 70.96 | 0.00 | 0.00% | 70.96 | 70.96 | 70.96 | 0 |
| Sep 25 2024 | 70.96 | -0.45 | -0.63% | 70.77 | 70.96 | 70.77 | 301 |
| Sep 24 2024 | 71.41 | 0.20 | 0.28% | 71.41 | 71.41 | 71.41 | 101 |
| Sep 23 2024 | 71.21 | 0.48 | 0.68% | 70.82 | 71.21 | 70.82 | 49 |
| Sep 20 2024 | 70.73 | 0.17 | 0.24% | 70.93 | 70.93 | 70.73 | 35 |
| Sep 19 2024 | 70.56 | -0.57 | -0.80% | 71.48 | 71.48 | 70.56 | 412 |
| Sep 18 2024 | 71.13 | -0.38 | -0.53% | 71.47 | 71.47 | 71.13 | 456 |
| Sep 17 2024 | 71.51 | 0.00 | 0.00% | 71.58 | 71.75 | 71.51 | 1,022 |
| Sep 16 2024 | 71.51 | 0.28 | 0.39% | 71.20 | 71.78 | 71.20 | 320 |
| Sep 13 2024 | 71.23 | 0.39 | 0.55% | 71.07 | 71.25 | 70.98 | 1,015 |
| Sep 12 2024 | 70.84 | 0.71 | 1.01% | 71.30 | 71.30 | 70.80 | 367 |
| Sep 11 2024 | 70.13 | -1.51 | -2.11% | 71.31 | 71.37 | 70.13 | 355 |
| Sep 10 2024 | 71.64 | 0.27 | 0.38% | 71.36 | 71.64 | 71.31 | 1,933 |
| Sep 09 2024 | 71.37 | 0.88 | 1.25% | 70.74 | 71.42 | 70.65 | 3,282 |
| Sep 06 2024 | 70.49 | -1.07 | -1.50% | 70.52 | 70.75 | 70.46 | 868 |
| Sep 05 2024 | 71.56 | 0.00 | 0.00% | 71.56 | 71.56 | 71.56 | 0 |
| Sep 04 2024 | 71.56 | 0.38 | 0.53% | 71.51 | 71.56 | 71.51 | 1,109 |
| Sep 03 2024 | 71.18 | -0.08 | -0.11% | 71.17 | 71.55 | 71.17 | 34 |
| Sep 02 2024 | 71.26 | 1.02 | 1.45% | 71.27 | 71.27 | 71.26 | 4 |
| Aug 30 2024 | 70.24 | 0.00 | 0.00% | 70.24 | 70.24 | 70.24 | 0 |
| Aug 29 2024 | 70.24 | 0.24 | 0.34% | 70.24 | 70.24 | 70.24 | 30 |
