Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SPY4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15 2024 | 83.93 | 2.23 | 2.73% | 82.12 | 84.18 | 81.88 | 1,711 |
| Aug 14 2024 | 81.70 | -0.41 | -0.50% | 82.07 | 82.31 | 81.70 | 155 |
| Aug 13 2024 | 82.11 | 0.36 | 0.44% | 81.66 | 82.19 | 81.50 | 663 |
| Aug 12 2024 | 81.75 | -0.35 | -0.43% | 82.40 | 82.40 | 81.50 | 774 |
| Aug 09 2024 | 82.10 | 0.08 | 0.10% | 82.29 | 82.78 | 81.90 | 90 |
| Aug 08 2024 | 82.02 | 0.33 | 0.40% | 80.33 | 82.02 | 80.33 | 253 |
| Aug 07 2024 | 81.69 | 0.06 | 0.07% | 81.76 | 82.44 | 81.40 | 663 |
| Aug 06 2024 | 81.63 | 1.11 | 1.38% | 81.15 | 81.63 | 79.94 | 390 |
| Aug 05 2024 | 80.52 | -1.92 | -2.33% | 80.00 | 80.53 | 77.78 | 2,665 |
| Aug 02 2024 | 82.44 | -3.04 | -3.56% | 85.48 | 85.48 | 81.69 | 1,108 |
| Aug 01 2024 | 85.48 | -2.50 | -2.84% | 87.76 | 88.32 | 85.48 | 607 |
| Jul 31 2024 | 87.98 | 1.24 | 1.43% | 87.75 | 88.49 | 87.35 | 5,794 |
| Jul 30 2024 | 86.74 | 0.24 | 0.28% | 86.72 | 86.94 | 86.68 | 2,218 |
| Jul 29 2024 | 86.50 | 0.14 | 0.16% | 87.03 | 87.42 | 86.50 | 1,152 |
| Jul 26 2024 | 86.36 | 0.78 | 0.91% | 85.48 | 86.78 | 85.48 | 1,561 |
| Jul 25 2024 | 85.58 | 0.64 | 0.75% | 84.81 | 86.24 | 84.39 | 1,090 |
| Jul 24 2024 | 84.94 | -1.42 | -1.64% | 85.85 | 85.96 | 84.94 | 635 |
| Jul 23 2024 | 86.36 | 0.72 | 0.84% | 85.42 | 86.36 | 85.42 | 948 |
| Jul 22 2024 | 85.64 | 1.00 | 1.18% | 84.58 | 85.64 | 84.32 | 561 |
| Jul 19 2024 | 84.64 | -0.81 | -0.95% | 85.80 | 85.80 | 84.60 | 522 |
| Jul 18 2024 | 85.45 | -0.91 | -1.05% | 86.39 | 87.03 | 85.45 | 696 |
| Jul 17 2024 | 86.36 | -0.49 | -0.56% | 87.24 | 87.24 | 86.36 | 392 |
| Jul 16 2024 | 86.85 | 1.32 | 1.54% | 85.64 | 87.13 | 85.36 | 836 |
| Jul 15 2024 | 85.53 | 0.85 | 1.00% | 85.12 | 85.54 | 84.78 | 2,108 |
| Jul 12 2024 | 84.68 | 0.57 | 0.68% | 84.66 | 85.33 | 84.44 | 1,893 |
| Jul 11 2024 | 84.11 | 2.23 | 2.72% | 82.36 | 84.11 | 82.23 | 2,310 |
| Jul 10 2024 | 81.88 | 0.16 | 0.20% | 81.73 | 81.88 | 81.62 | 820 |
| Jul 09 2024 | 81.72 | -0.45 | -0.55% | 82.30 | 82.30 | 81.72 | 147 |
| Jul 08 2024 | 82.17 | 0.50 | 0.61% | 81.73 | 82.51 | 81.69 | 536 |
| Jul 05 2024 | 81.67 | -0.85 | -1.03% | 82.69 | 82.69 | 81.57 | 3,808 |
| Jul 04 2024 | 82.52 | -0.13 | -0.16% | 82.76 | 82.96 | 82.52 | 415 |
| Jul 03 2024 | 82.65 | -0.05 | -0.06% | 82.87 | 82.87 | 82.65 | 82 |
| Jul 02 2024 | 82.70 | 0.04 | 0.05% | 82.75 | 82.75 | 82.34 | 1,553 |
| Jul 01 2024 | 82.66 | -0.85 | -1.02% | 83.09 | 83.51 | 82.66 | 251 |
| Jun 28 2024 | 83.51 | 0.39 | 0.47% | 83.80 | 84.21 | 83.51 | 430 |
| Jun 27 2024 | 83.12 | -0.08 | -0.10% | 83.24 | 83.24 | 82.99 | 683 |
| Jun 26 2024 | 83.20 | -0.09 | -0.11% | 83.38 | 83.60 | 83.20 | 70 |
| Jun 25 2024 | 83.29 | -0.98 | -1.16% | 84.10 | 84.10 | 83.12 | 306 |
| Jun 24 2024 | 84.27 | 0.75 | 0.90% | 83.53 | 84.46 | 83.50 | 2,797 |
| Jun 21 2024 | 83.52 | 0.35 | 0.42% | 83.34 | 83.60 | 83.17 | 311 |
| Jun 20 2024 | 83.17 | -0.04 | -0.05% | 83.52 | 83.62 | 83.17 | 364 |
| Jun 19 2024 | 83.21 | -0.08 | -0.10% | 83.34 | 83.34 | 83.15 | 371 |
| Jun 18 2024 | 83.29 | 0.21 | 0.25% | 83.41 | 83.41 | 82.98 | 216 |
| Jun 17 2024 | 83.08 | 0.52 | 0.63% | 82.53 | 83.08 | 82.18 | 403 |
| Jun 14 2024 | 82.56 | -0.36 | -0.43% | 83.43 | 83.74 | 82.43 | 508 |
| Jun 13 2024 | 82.92 | -0.96 | -1.14% | 82.95 | 83.17 | 82.82 | 51 |
| Jun 12 2024 | 83.88 | 1.62 | 1.97% | 83.02 | 83.88 | 82.72 | 2,444 |
| Jun 11 2024 | 82.26 | 0.01 | 0.01% | 82.77 | 82.77 | 82.26 | 3 |
| Jun 10 2024 | 82.25 | -0.24 | -0.29% | 82.50 | 82.50 | 82.01 | 2,140 |
| Jun 07 2024 | 82.49 | 0.09 | 0.11% | 82.76 | 82.76 | 82.21 | 67 |
| Jun 06 2024 | 82.40 | -0.07 | -0.08% | 82.76 | 83.00 | 82.40 | 3,493 |
| Jun 05 2024 | 82.47 | 0.41 | 0.50% | 82.00 | 82.47 | 81.97 | 3,000 |
| Jun 04 2024 | 82.06 | -1.10 | -1.32% | 82.93 | 82.93 | 82.06 | 1,715 |
| Jun 03 2024 | 83.16 | -0.15 | -0.18% | 84.34 | 84.67 | 83.16 | 357 |
| May 31 2024 | 83.31 | -0.01 | -0.01% | 83.07 | 83.31 | 82.72 | 1,293 |
| May 30 2024 | 83.32 | 1.00 | 1.21% | 82.32 | 83.32 | 82.32 | 471 |
| May 29 2024 | 82.32 | -1.22 | -1.46% | 82.92 | 82.92 | 82.32 | 70 |
| May 28 2024 | 83.54 | -0.52 | -0.62% | 83.80 | 83.83 | 83.36 | 456 |
| May 27 2024 | 84.06 | 0.36 | 0.43% | 83.76 | 84.06 | 83.60 | 88 |
| May 24 2024 | 83.70 | 0.57 | 0.69% | 83.30 | 83.70 | 83.30 | 93 |
| May 23 2024 | 83.13 | -1.38 | -1.63% | 84.53 | 84.78 | 83.13 | 190 |
| May 22 2024 | 84.51 | -0.36 | -0.42% | 84.67 | 84.70 | 84.51 | 303 |
| May 21 2024 | 84.87 | -0.17 | -0.20% | 84.75 | 84.87 | 84.61 | 280 |
| May 20 2024 | 85.04 | 0.50 | 0.59% | 84.54 | 85.04 | 84.54 | 108 |
| May 17 2024 | 84.54 | -0.48 | -0.56% | 84.80 | 84.87 | 84.54 | 195 |
