(NY: SPYI )

50.08 -0.81 (-1.59%)

Streaming Delayed Price Updated: 3:00 PM EDT, Sep 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	50.72	50.89	50.43	50.89	434,850	+0.40(+0.79%)
Aug 29, 2024	50.64	50.79	50.40	50.49	420,677	+0.09(+0.18%)
Aug 28, 2024	50.68	50.68	50.20	50.40	384,939	-0.27(-0.53%)
Aug 27, 2024	50.50	50.69	50.45	50.67	438,156	+0.08(+0.16%)
Aug 26, 2024	50.67	50.75	50.47	50.59	559,067	-0.08(-0.16%)
Aug 23, 2024	50.47	50.70	50.34	50.67	538,562	+0.44(+0.88%)
Aug 22, 2024	50.72	50.72	50.15	50.23	531,076	-0.31(-0.61%)
Aug 21, 2024	50.54	50.61	50.35	50.54	408,838	+0.13(+0.25%)
Aug 20, 2024	50.52	50.56	50.33	50.41	607,555	-0.08(-0.16%)
Aug 19, 2024	50.21	50.49	50.11	50.49	672,905	+0.36(+0.71%)
Aug 16, 2024	49.93	50.17	49.90	50.14	395,774	+0.13(+0.26%)
Aug 15, 2024	49.78	50.03	49.73	50.01	466,315	+0.68(+1.38%)
Aug 14, 2024	49.31	49.40	49.01	49.33	454,615	+0.17(+0.34%)
Aug 13, 2024	48.64	49.16	48.64	49.16	488,271	+0.75(+1.55%)
Aug 12, 2024	48.54	48.61	48.22	48.41	505,440	+0.03(+0.06%)
Aug 09, 2024	48.16	48.47	47.98	48.38	369,513	+0.24(+0.49%)
Aug 08, 2024	47.65	48.19	47.40	48.14	531,270	+1.06(+2.25%)
Aug 07, 2024	48.07	48.22	47.05	47.08	703,569	-0.34(-0.71%)
Aug 06, 2024	47.24	48.04	47.00	47.42	890,953	+0.52(+1.12%)
Aug 05, 2024	45.98	47.50	45.87	46.89	1,670,236	-1.40(-2.91%)
Aug 02, 2024	48.58	48.63	47.88	48.30	1,415,381	-0.81(-1.65%)
Aug 01, 2024	49.89	49.94	48.82	49.11	518,502	-0.56(-1.14%)
Jul 31, 2024	49.44	49.81	49.44	49.67	468,808	+0.64(+1.31%)
Jul 30, 2024	49.28	49.43	48.77	49.03	491,592	-0.24(-0.48%)
Jul 29, 2024	49.43	49.43	49.11	49.27	484,825	+0.03(+0.06%)
Jul 26, 2024	49.12	49.40	48.97	49.24	451,455	+0.47(+0.97%)
Jul 25, 2024	49.05	49.40	48.68	48.76	861,571	-0.27(-0.54%)
Jul 24, 2024	49.59	49.61	48.93	49.03	959,643	-0.77(-1.55%)
Jul 23, 2024	49.88	49.95	49.78	49.80	721,189	-0.05(-0.10%)
Jul 22, 2024	49.86	49.87	49.64	49.85	924,600	+0.27(+0.55%)
Jul 19, 2024	49.79	49.79	49.41	49.58	464,530	-0.12(-0.24%)
Jul 18, 2024	50.10	50.10	49.57	49.69	594,132	-0.22(-0.43%)
Jul 17, 2024	50.08	50.09	49.88	49.91	754,818	-0.30(-0.60%)
Jul 16, 2024	50.19	50.21	50.11	50.21	531,649	+0.13(+0.25%)
Jul 15, 2024	50.15	50.21	50.01	50.09	838,228	+0.09(+0.18%)
Jul 12, 2024	49.94	50.17	49.91	50.00	1,948,823	+0.12(+0.24%)
Jul 11, 2024	50.14	50.15	49.82	49.88	734,477	-0.21(-0.41%)
Jul 10, 2024	49.92	50.09	49.90	50.09	681,286	+0.23(+0.45%)
Jul 09, 2024	49.91	49.98	49.84	49.86	709,475	+0.04(+0.08%)
Jul 08, 2024	49.91	49.91	49.77	49.82	636,360	+0.05(+0.10%)
Jul 05, 2024	49.66	49.78	49.60	49.77	624,838	+0.18(+0.36%)
Jul 03, 2024	49.49	49.63	49.46	49.60	361,977	+0.14(+0.28%)
Jul 02, 2024	49.23	49.46	49.17	49.46	547,282	+0.23(+0.46%)

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.