SPY has returned 14.2% since December 8, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 05 2025 | $685.47 | $688.39 | $684.58 | $685.69 | 79,241,045 |
December 04 2025 | $685.30 | $685.37 | $681.34 | $684.39 | 61,970,340 |
December 03 2025 | $680.57 | $684.91 | $679.69 | $683.89 | 57,238,480 |
December 02 2025 | $681.92 | $683.82 | $679.33 | $681.53 | 62,953,840 |
December 01 2025 | $678.81 | $682.99 | $678.74 | $680.27 | 59,503,700 |
November 28 2025 | $680.86 | $683.67 | $680.50 | $683.39 | 49,088,300 |
November 26 2025 | $677.63 | $681.70 | $676.72 | $679.68 | 71,879,602 |
November 25 2025 | $668.63 | $676.21 | $664.48 | $675.02 | 81,077,086 |
November 24 2025 | $662.69 | $670.06 | $661.59 | $668.73 | 80,437,938 |
November 21 2025 | $655.05 | $664.55 | $650.85 | $659.03 | 123,956,203 |
November 20 2025 | $672.91 | $675.56 | $651.89 | $652.53 | 165,293,500 |
November 19 2025 | $660.78 | $667.34 | $658.75 | $662.63 | 94,702,961 |
November 18 2025 | $662.10 | $665.12 | $655.86 | $660.08 | 114,467,508 |
November 17 2025 | $669.70 | $673.71 | $662.17 | $665.67 | 90,456,109 |
November 14 2025 | $665.38 | $675.66 | $663.27 | $671.93 | 96,846,672 |
November 13 2025 | $680.50 | $680.86 | $670.52 | $672.04 | 103,457,797 |
November 12 2025 | $684.79 | $684.96 | $680.95 | $683.38 | 62,312,480 |
November 11 2025 | $679.95 | $683.57 | $678.73 | $683.00 | 58,953,391 |
November 10 2025 | $677.24 | $682.18 | $675.03 | $681.44 | 75,842,891 |
November 07 2025 | $667.91 | $671.08 | $661.21 | $670.97 | 100,592,398 |
November 06 2025 | $676.47 | $677.38 | $668.72 | $670.31 | 85,035,297 |
November 05 2025 | $674.98 | $680.86 | $674.17 | $677.58 | 74,402,383 |
November 04 2025 | $676.11 | $679.96 | $674.58 | $675.24 | 78,426,969 |
November 03 2025 | $685.67 | $685.80 | $679.94 | $683.34 | 57,315,031 |
October 31 2025 | $685.04 | $685.08 | $679.24 | $682.06 | 87,164,117 |
