(NY: SPYI )

51.20 +0.37 (+0.73%)

Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	51.03	51.20	50.88	51.20	563,356	+0.37(+0.73%)
Oct 03, 2024	50.84	50.97	50.67	50.83	428,808	-0.07(-0.14%)
Oct 02, 2024	50.83	50.96	50.63	50.90	378,967	+0.01(+0.02%)
Oct 01, 2024	51.20	51.20	50.67	50.89	516,132	-0.34(-0.66%)
Sep 30, 2024	51.01	51.23	50.90	51.23	496,503	+0.15(+0.29%)
Sep 27, 2024	51.20	51.21	51.02	51.08	433,522	-0.02(-0.04%)
Sep 26, 2024	51.31	51.34	50.99	51.10	691,103	+0.08(+0.16%)
Sep 25, 2024	51.16	51.16	50.94	51.02	532,697	-0.05(-0.11%)
Sep 24, 2024	51.16	51.16	50.86	51.08	696,912	+0.11(+0.21%)
Sep 23, 2024	50.94	50.99	50.89	50.97	755,218	+0.12(+0.23%)
Sep 20, 2024	50.82	50.93	50.69	50.85	531,095	-0.01(-0.02%)
Sep 19, 2024	50.79	50.95	50.69	50.86	839,380	+0.56(+1.12%)
Sep 18, 2024	50.38	50.64	50.25	50.29	612,666	-0.09(-0.18%)
Sep 17, 2024	50.49	50.57	50.24	50.38	469,132	+0.01(+0.02%)
Sep 16, 2024	50.27	50.37	50.16	50.37	446,650	+0.07(+0.14%)
Sep 13, 2024	50.14	50.36	50.14	50.30	369,653	+0.21(+0.42%)
Sep 12, 2024	49.80	50.12	49.66	50.09	489,953	+0.30(+0.60%)
Sep 11, 2024	49.32	49.85	48.64	49.80	462,438	+0.45(+0.90%)
Sep 10, 2024	49.30	49.36	48.91	49.35	342,615	+0.19(+0.38%)
Sep 09, 2024	49.03	49.25	48.85	49.16	444,935	+0.54(+1.12%)
Sep 06, 2024	49.36	49.56	48.58	48.62	654,088	-0.80(-1.62%)
Sep 05, 2024	49.47	49.68	49.19	49.42	452,842	-0.05(-0.10%)
Sep 04, 2024	49.35	49.74	49.35	49.47	448,423	-0.07(-0.14%)
Sep 03, 2024	50.16	50.16	49.34	49.54	625,164	-0.84(-1.67%)
Aug 30, 2024	50.21	50.38	49.93	50.38	439,234	+0.40(+0.79%)
Aug 29, 2024	50.13	50.28	49.90	49.99	424,918	+0.09(+0.18%)
Aug 28, 2024	50.17	50.17	49.70	49.90	388,820	-0.27(-0.53%)
Aug 27, 2024	50.00	50.18	49.95	50.16	442,574	+0.08(+0.16%)
Aug 26, 2024	50.16	50.24	49.97	50.09	564,704	-0.08(-0.16%)
Aug 23, 2024	49.97	50.19	49.84	50.16	543,992	+0.44(+0.88%)
Aug 22, 2024	50.21	50.21	49.65	49.73	536,430	-0.31(-0.61%)
Aug 21, 2024	50.04	50.10	49.85	50.04	412,960	+0.12(+0.25%)
Aug 20, 2024	50.02	50.06	49.83	49.91	613,681	-0.08(-0.16%)
Aug 19, 2024	49.71	49.99	49.61	49.99	679,690	+0.35(+0.71%)
Aug 16, 2024	49.43	49.67	49.41	49.64	399,764	+0.13(+0.26%)
Aug 15, 2024	49.28	49.53	49.23	49.51	471,017	+0.68(+1.38%)
Aug 14, 2024	48.81	48.90	48.52	48.83	459,199	+0.17(+0.34%)
Aug 13, 2024	48.16	48.67	48.16	48.67	493,194	+0.74(+1.55%)
Aug 12, 2024	48.06	48.13	47.74	47.92	510,537	+0.03(+0.06%)
Aug 09, 2024	47.68	47.99	47.50	47.89	373,239	+0.24(+0.49%)
Aug 08, 2024	47.18	47.71	46.93	47.66	536,627	+1.05(+2.25%)
Aug 07, 2024	47.59	47.74	46.58	46.61	710,664	-0.33(-0.71%)
Aug 06, 2024	46.77	47.56	46.53	46.94	899,937	+0.52(+1.12%)
Aug 05, 2024	45.52	47.02	45.42	46.42	1,687,078	-1.39(-2.91%)
Aug 02, 2024	48.10	48.14	47.40	47.82	1,429,653	-0.80(-1.65%)

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.