(NY: SPYU )

52.36 +0.02 (+0.04%)

Official Closing Price Updated: 8:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	52.46	53.10	51.63	52.36	383,771	+0.02(+0.04%)
Nov 12, 2024	52.98	53.16	51.48	52.34	632,135	-0.66(-1.25%)
Nov 11, 2024	53.42	53.53	52.42	53.00	771,398	+0.16(+0.30%)
Nov 08, 2024	52.10	53.33	52.10	52.84	621,855	+0.79(+1.52%)
Nov 07, 2024	51.24	52.42	51.21	52.05	771,302	+1.50(+2.97%)
Nov 06, 2024	50.00	50.85	48.79	50.55	1,320,755	+4.53(+9.84%)
Nov 05, 2024	44.23	46.02	44.16	46.02	532,562	+2.09(+4.76%)
Nov 04, 2024	44.37	44.78	43.36	43.93	779,570	-0.41(-0.92%)
Nov 01, 2024	44.44	45.75	44.24	44.34	680,811	+0.67(+1.53%)
Oct 31, 2024	46.03	46.03	43.66	43.67	1,101,770	-3.79(-7.99%)
Oct 30, 2024	47.95	48.58	47.28	47.46	566,054	-0.61(-1.27%)
Oct 29, 2024	47.51	48.49	47.02	48.07	498,959	+0.26(+0.54%)
Oct 28, 2024	48.43	48.43	47.76	47.81	485,537	+0.49(+1.04%)
Oct 25, 2024	48.14	49.08	47.00	47.32	950,784	-0.12(-0.25%)
Oct 24, 2024	47.75	47.75	46.63	47.44	542,528	+0.33(+0.70%)
Oct 23, 2024	48.21	48.35	45.94	47.11	901,664	-1.82(-3.72%)
Oct 22, 2024	48.21	49.33	47.98	48.93	517,855	-0.16(-0.33%)
Oct 21, 2024	49.16	49.50	48.07	49.09	703,277	-0.33(-0.67%)
Oct 18, 2024	49.31	49.73	48.81	49.42	1,015,533	+0.63(+1.29%)
Oct 17, 2024	50.02	50.08	48.76	48.79	809,602	-0.03(-0.06%)
Oct 16, 2024	48.04	49.02	47.76	48.82	635,723	+0.75(+1.56%)
Oct 15, 2024	49.73	49.79	47.69	48.07	626,249	-1.53(-3.08%)
Oct 14, 2024	48.64	49.93	48.50	49.60	724,289	+1.50(+3.12%)
Oct 11, 2024	46.94	48.34	46.92	48.10	839,294	+1.00(+2.12%)
Oct 10, 2024	46.97	47.57	46.57	47.10	626,201	-0.34(-0.72%)
Oct 09, 2024	46.21	47.63	46.00	47.44	610,647	+1.25(+2.71%)
Oct 08, 2024	45.35	46.40	45.09	46.19	603,827	+1.62(+3.63%)
Oct 07, 2024	45.73	45.93	44.25	44.57	676,667	-1.71(-3.69%)
Oct 04, 2024	46.12	46.40	44.80	46.28	841,524	+1.54(+3.44%)
Oct 03, 2024	44.65	45.40	44.04	44.74	1,044,139	-0.42(-0.93%)
Oct 02, 2024	44.78	45.46	44.02	45.16	590,112	+0.05(+0.11%)
Oct 01, 2024	46.65	46.71	44.28	45.11	1,347,335	-1.78(-3.80%)
Sep 30, 2024	45.78	47.02	45.02	46.89	579,516	+0.76(+1.65%)
Sep 27, 2024	46.78	47.00	45.79	46.13	570,947	-0.40(-0.86%)
Sep 26, 2024	47.21	47.29	45.80	46.53	542,703	+0.70(+1.53%)
Sep 25, 2024	46.20	46.43	45.47	45.83	477,953	-0.40(-0.87%)
Sep 24, 2024	46.02	46.25	45.08	46.23	674,462	+0.49(+1.07%)
Sep 23, 2024	45.71	45.98	45.30	45.74	870,397	+0.43(+0.95%)
Sep 20, 2024	45.27	45.70	44.39	45.31	717,270	-0.46(-1.01%)
Sep 19, 2024	45.81	46.39	44.94	45.77	1,550,901	+2.86(+6.67%)
Sep 18, 2024	43.62	45.17	42.74	42.91	1,204,328	-0.58(-1.33%)
Sep 17, 2024	44.11	44.54	42.79	43.49	839,591	+0.07(+0.16%)
Sep 16, 2024	43.08	43.51	42.52	43.42	508,114	+0.24(+0.56%)
Sep 13, 2024	42.50	43.51	42.47	43.18	789,821	+0.79(+1.86%)
Sep 12, 2024	41.21	42.51	40.59	42.39	738,836	+1.35(+3.29%)
Sep 11, 2024	39.43	41.34	36.90	41.04	1,177,525	+1.54(+3.90%)
Sep 10, 2024	39.39	39.54	38.00	39.50	443,470	+0.68(+1.75%)
Sep 09, 2024	38.37	39.20	37.86	38.82	744,244	+1.59(+4.27%)
Sep 06, 2024	39.99	40.44	36.97	37.23	1,060,972	-2.79(-6.97%)
Sep 05, 2024	40.38	41.24	39.29	40.02	416,541	-0.36(-0.89%)
Sep 04, 2024	40.13	41.47	40.02	40.38	549,486	-0.45(-1.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.