Indicators

(NY: SPYI )

49.58 +0.27 (+0.55%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	47.52	47.52	46.77	46.95	136,961	-0.09(-0.19%)
Sep 28, 2023	46.50	47.22	46.50	47.04	97,281	+0.27(+0.58%)
Sep 27, 2023	46.96	46.98	46.38	46.77	131,642	+0.02(+0.04%)
Sep 26, 2023	47.14	47.25	46.65	46.75	168,487	-0.68(-1.43%)
Sep 25, 2023	47.22	47.43	47.20	47.43	203,745	+0.15(+0.32%)
Sep 22, 2023	47.53	47.65	47.20	47.28	180,156	-0.10(-0.21%)
Sep 21, 2023	47.78	47.88	47.30	47.38	242,941	-0.69(-1.44%)
Sep 20, 2023	48.76	48.79	48.07	48.07	179,313	-0.97(-1.98%)
Sep 19, 2023	49.13	49.14	48.77	49.04	228,414	-0.12(-0.24%)
Sep 18, 2023	49.22	49.25	49.05	49.16	210,260	+0.03(+0.06%)
Sep 15, 2023	49.68	49.68	49.04	49.13	185,692	-0.48(-0.97%)
Sep 14, 2023	49.53	49.65	49.34	49.61	199,268	+0.38(+0.77%)
Sep 13, 2023	49.25	49.33	49.07	49.23	164,561	+0.03(+0.06%)
Sep 12, 2023	49.41	49.63	49.10	49.20	162,158	-0.15(-0.30%)
Sep 11, 2023	49.48	49.60	49.18	49.35	212,258	+0.25(+0.51%)
Sep 08, 2023	49.22	49.22	48.99	49.10	146,143	+0.10(+0.20%)
Sep 07, 2023	48.95	49.04	48.75	49.00	187,615	-0.10(-0.20%)
Sep 06, 2023	49.36	49.40	48.88	49.10	153,487	-0.29(-0.59%)
Sep 05, 2023	49.67	49.66	49.31	49.39	301,672	-0.09(-0.18%)

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.