Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
3SPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 1,330.425 | 33.18 | 2.56% | 1,330.425 | 1,330.425 | 1,330.425 | 1 |
| Jul 22 2024 | 1,297.25 | 13.68 | 1.07% | 1,284.20 | 1,399.875 | 1,271.875 | 186 |
| Jul 19 2024 | 1,283.575 | -25.90 | -1.98% | 1,283.575 | 1,283.575 | 1,283.575 | 1,834 |
| Jul 18 2024 | 1,309.475 | -30.25 | -2.26% | 1,310.80 | 1,313.15 | 1,305.60 | 2,854 |
| Jul 17 2024 | 1,339.725 | -42.68 | -3.09% | 1,344.85 | 1,468.70 | 1,213.05 | 2,658 |
| Jul 16 2024 | 1,382.40 | 1.75 | 0.13% | 1,370.00 | 1,467.35 | 1,343.275 | 12,697 |
| Jul 15 2024 | 1,380.65 | -12.38 | -0.89% | 1,380.65 | 1,380.65 | 1,380.65 | 462 |
| Jul 12 2024 | 1,393.025 | 46.98 | 3.49% | 1,350.70 | 1,393.15 | 1,342.825 | 3,402 |
| Jul 11 2024 | 1,346.05 | -9.75 | -0.72% | 1,358.45 | 1,362.85 | 1,324.90 | 5,140 |
| Jul 10 2024 | 1,355.80 | 5.42 | 0.40% | 1,355.80 | 1,355.80 | 1,355.80 | 192 |
| Jul 09 2024 | 1,350.375 | 8.85 | 0.66% | 1,353.00 | 1,361.60 | 1,343.475 | 690 |
| Jul 08 2024 | 1,341.525 | 13.78 | 1.04% | 1,347.10 | 1,347.40 | 1,336.275 | 300 |
| Jul 05 2024 | 1,327.75 | 6.60 | 0.50% | 1,327.75 | 1,327.75 | 1,327.75 | 2 |
| Jul 04 2024 | 1,321.15 | 9.55 | 0.73% | 1,318.10 | 1,330.70 | 1,302.475 | 6 |
| Jul 03 2024 | 1,311.60 | 17.70 | 1.37% | 1,307.95 | 1,438.075 | 1,179.90 | 285 |
| Jul 02 2024 | 1,293.90 | 8.33 | 0.65% | 1,280.45 | 1,391.425 | 1,183.35 | 490 |
| Jul 01 2024 | 1,285.575 | -26.15 | -1.99% | 1,285.575 | 1,285.575 | 1,285.575 | 81 |
| Jun 28 2024 | 1,311.725 | 17.10 | 1.32% | 1,309.85 | 1,443.075 | 1,185.85 | 1,527 |
| Jun 27 2024 | 1,294.625 | 6.78 | 0.53% | 1,294.625 | 1,294.625 | 1,294.625 | 2 |
| Jun 26 2024 | 1,287.85 | 4.35 | 0.34% | 1,287.85 | 1,287.85 | 1,287.85 | 7 |
| Jun 25 2024 | 1,283.50 | -13.05 | -1.01% | 1,283.50 | 1,283.50 | 1,283.50 | 3 |
| Jun 24 2024 | 1,296.55 | -0.30 | -0.02% | 1,291.75 | 1,422.20 | 1,167.275 | 1,813 |
| Jun 21 2024 | 1,296.85 | -14.08 | -1.07% | 1,296.85 | 1,296.85 | 1,296.85 | 1 |
| Jun 20 2024 | 1,310.925 | 6.90 | 0.53% | 1,322.00 | 1,448.625 | 1,287.55 | 2,819 |
| Jun 19 2024 | 1,304.025 | 7.55 | 0.58% | 1,300.65 | 1,308.35 | 1,298.475 | 746 |
| Jun 18 2024 | 1,296.475 | 21.72 | 1.70% | 1,300.00 | 1,302.175 | 1,290.25 | 1,634 |
| Jun 17 2024 | 1,274.75 | 12.53 | 0.99% | 1,274.75 | 1,274.75 | 1,274.75 | 30 |
| Jun 14 2024 | 1,262.225 | 10.65 | 0.85% | 1,250.00 | 1,384.475 | 1,133.00 | 1,066 |
| Jun 13 2024 | 1,251.575 | -4.88 | -0.39% | 1,262.75 | 1,291.525 | 1,241.475 | 4,492 |
| Jun 12 2024 | 1,256.45 | 47.75 | 3.95% | 1,228.15 | 1,338.325 | 1,101.575 | 53 |
| Jun 11 2024 | 1,208.70 | 0.45 | 0.04% | 1,214.05 | 1,220.35 | 1,086.825 | 88 |
| Jun 10 2024 | 1,208.25 | -7.65 | -0.63% | 1,199.55 | 1,325.625 | 1,171.525 | 277 |
| Jun 07 2024 | 1,215.90 | -13.05 | -1.06% | 1,207.85 | 1,297.70 | 1,104.15 | 483 |
| Jun 06 2024 | 1,228.95 | 37.73 | 3.17% | 1,206.05 | 1,333.975 | 1,085.025 | 32 |
| Jun 05 2024 | 1,191.225 | 42.40 | 3.69% | 1,175.55 | 1,297.475 | 1,076.45 | 673 |
| Jun 04 2024 | 1,148.825 | -7.18 | -0.62% | 1,148.825 | 1,148.825 | 1,148.825 | 47 |
| Jun 03 2024 | 1,156.00 | 37.50 | 3.35% | 1,175.00 | 1,293.90 | 1,054.00 | 5,802 |
| 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 |
