Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SPYI11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 113.90 | 1.43 | 1.27% | 113.02 | 114.15 | 112.40 | 19,241 |
| Jun 27 2024 | 112.47 | 0.27 | 0.24% | 112.35 | 112.47 | 111.57 | 23,386 |
| Jun 26 2024 | 112.20 | 0.42 | 0.38% | 112.33 | 112.33 | 111.15 | 11,102 |
| Jun 25 2024 | 111.78 | 2.78 | 2.55% | 110.36 | 111.78 | 110.36 | 17,433 |
| Jun 24 2024 | 109.00 | -2.35 | -2.11% | 111.78 | 111.78 | 109.00 | 41,332 |
| Jun 21 2024 | 111.35 | -0.43 | -0.38% | 111.72 | 111.78 | 110.99 | 19,392 |
| Jun 20 2024 | 111.78 | 0.04 | 0.04% | 111.74 | 111.91 | 110.84 | 14,703 |
| Jun 19 2024 | 111.74 | 0.38 | 0.34% | 111.36 | 113.17 | 111.36 | 7,353 |
| Jun 18 2024 | 111.36 | 0.15 | 0.13% | 112.84 | 112.84 | 110.58 | 11,573 |
| Jun 17 2024 | 111.21 | 1.23 | 1.12% | 110.20 | 112.00 | 110.20 | 198,002 |
| Jun 14 2024 | 109.98 | 0.09 | 0.08% | 109.83 | 110.30 | 109.23 | 9,559 |
| Jun 13 2024 | 109.89 | -0.58 | -0.53% | 110.70 | 111.05 | 109.50 | 20,469 |
| Jun 12 2024 | 110.47 | 0.97 | 0.89% | 109.95 | 110.91 | 109.38 | 12,656 |
| Jun 11 2024 | 109.50 | -0.94 | -0.85% | 110.67 | 110.80 | 108.16 | 39,901 |
| Jun 10 2024 | 110.44 | 0.94 | 0.86% | 109.98 | 111.04 | 109.58 | 34,816 |
| Jun 07 2024 | 109.50 | 1.70 | 1.58% | 108.68 | 109.83 | 107.80 | 21,826 |
| Jun 06 2024 | 107.80 | -2.40 | -2.18% | 108.91 | 109.12 | 107.22 | 17,454 |
| Jun 05 2024 | 110.20 | 3.05 | 2.85% | 107.99 | 110.20 | 107.37 | 3,343 |
| Jun 04 2024 | 107.15 | 0.73 | 0.69% | 106.80 | 107.95 | 106.76 | 11,069 |
| Jun 03 2024 | 106.42 | -0.49 | -0.46% | 107.47 | 107.47 | 105.73 | 12,236 |
| May 31 2024 | 106.91 | 0.91 | 0.86% | 106.41 | 106.91 | 105.49 | 12,693 |
| May 29 2024 | 106.00 | 1.17 | 1.12% | 104.48 | 106.00 | 103.88 | 14,754 |
| May 28 2024 | 104.83 | 0.08 | 0.08% | 104.75 | 105.00 | 103.59 | 21,095 |
| May 27 2024 | 104.75 | 0.52 | 0.50% | 104.44 | 104.81 | 104.41 | 1,698 |
| May 24 2024 | 104.23 | 0.28 | 0.27% | 103.86 | 104.23 | 103.34 | 5,909 |
| May 23 2024 | 103.95 | -0.05 | -0.05% | 103.25 | 104.18 | 103.25 | 8,191 |
| May 22 2024 | 104.00 | -0.20 | -0.19% | 104.09 | 105.00 | 103.34 | 6,496 |
| May 21 2024 | 104.20 | 0.08 | 0.08% | 103.91 | 104.30 | 103.60 | 4,699 |
| May 20 2024 | 104.12 | 0.39 | 0.38% | 104.32 | 104.50 | 103.63 | 8,606 |
| May 17 2024 | 103.73 | -0.43 | -0.41% | 104.37 | 104.80 | 103.50 | 5,589 |
| May 16 2024 | 104.16 | -0.19 | -0.18% | 104.56 | 104.98 | 104.10 | 4,956 |
| May 15 2024 | 104.35 | 0.46 | 0.44% | 103.71 | 105.00 | 103.71 | 5,307 |
| May 14 2024 | 103.89 | 0.14 | 0.13% | 104.27 | 104.27 | 103.20 | 6,389 |
| May 13 2024 | 103.75 | 0.15 | 0.14% | 103.82 | 104.36 | 103.22 | 4,932 |
| May 10 2024 | 103.60 | 0.30 | 0.29% | 103.90 | 103.90 | 103.45 | 4,049 |
| May 09 2024 | 103.30 | 1.15 | 1.13% | 102.50 | 103.85 | 102.50 | 31,025 |
| May 08 2024 | 102.15 | 0.65 | 0.64% | 101.71 | 102.50 | 101.71 | 3,710 |
| May 07 2024 | 101.50 | 0.14 | 0.14% | 101.36 | 101.97 | 101.27 | 4,295 |
| May 06 2024 | 101.36 | 0.55 | 0.55% | 101.74 | 102.09 | 101.04 | 1,420 |
| May 03 2024 | 100.81 | 0.11 | 0.11% | 100.74 | 101.63 | 100.50 | 12,732 |
| May 02 2024 | 100.70 | -1.39 | -1.36% | 102.30 | 102.70 | 99.94 | 14,355 |
| Apr 30 2024 | 102.09 | 0.49 | 0.48% | 101.60 | 102.88 | 101.02 | 6,785 |
| Apr 29 2024 | 101.60 | -0.39 | -0.38% | 102.00 | 102.64 | 101.31 | 4,576 |
| Apr 26 2024 | 101.99 | 0.92 | 0.91% | 102.81 | 102.91 | 100.66 | 2,783 |
| Apr 25 2024 | 101.07 | -0.85 | -0.83% | 101.90 | 101.90 | 100.53 | 12,440 |
| Apr 24 2024 | 101.92 | -0.93 | -0.90% | 101.83 | 102.55 | 101.35 | 5,119 |
| Apr 23 2024 | 102.85 | 0.00 | 0.00% | 102.90 | 103.32 | 101.67 | 16,330 |
| Apr 22 2024 | 102.85 | 0.53 | 0.52% | 102.32 | 102.90 | 101.40 | 8,275 |
| Apr 19 2024 | 102.32 | -1.43 | -1.38% | 103.75 | 104.29 | 101.17 | 29,350 |
| Apr 18 2024 | 103.75 | 0.56 | 0.54% | 103.97 | 104.43 | 103.25 | 3,507 |
| Apr 17 2024 | 103.19 | -1.52 | -1.45% | 104.71 | 104.71 | 103.19 | 3,769 |
| Apr 16 2024 | 104.71 | 1.70 | 1.65% | 103.02 | 104.80 | 103.01 | 5,538 |
| Apr 15 2024 | 103.01 | 0.71 | 0.69% | 103.50 | 104.90 | 103.01 | 35,803 |
| Apr 12 2024 | 102.30 | -1.42 | -1.37% | 103.87 | 104.95 | 102.01 | 8,995 |
| Apr 11 2024 | 103.72 | 1.52 | 1.49% | 102.45 | 103.87 | 102.45 | 2,011 |
| Apr 10 2024 | 102.20 | -1.33 | -1.28% | 103.49 | 103.67 | 102.13 | 4,622 |
| Apr 09 2024 | 103.53 | 0.13 | 0.13% | 103.40 | 104.80 | 102.27 | 4,014 |
| Apr 08 2024 | 103.40 | -0.70 | -0.67% | 104.10 | 104.79 | 103.27 | 37,625 |
| Apr 05 2024 | 104.10 | -0.74 | -0.71% | 104.02 | 104.71 | 103.00 | 4,009 |
| Apr 04 2024 | 104.84 | -0.68 | -0.64% | 104.81 | 104.84 | 102.80 | 7,341 |
| Apr 03 2024 | 105.52 | 1.75 | 1.69% | 105.08 | 105.52 | 103.47 | 4,533 |
| Apr 02 2024 | 103.77 | -0.91 | -0.87% | 104.89 | 105.23 | 103.25 | 8,141 |
| Apr 01 2024 | 104.68 | 1.12 | 1.08% | 104.93 | 104.94 | 103.91 | 4,110 |
