SPY has returned 5.4% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 01 2026 | $721.25 | $724.85 | $720.47 | $720.65 | 37,698,106 |
April 30 2026 | $714.63 | $719.79 | $710.45 | $718.66 | 62,821,085 |
April 29 2026 | $711.00 | $712.20 | $708.37 | $711.58 | 39,820,432 |
April 28 2026 | $711.82 | $712.88 | $709.25 | $711.69 | 37,342,531 |
April 27 2026 | $713.17 | $715.61 | $712.30 | $715.17 | 32,767,851 |
April 24 2026 | $710.75 | $714.47 | $709.01 | $713.94 | 45,123,600 |
April 23 2026 | $709.50 | $712.36 | $702.28 | $708.45 | 56,174,000 |
April 22 2026 | $709.15 | $711.45 | $708.22 | $711.21 | 42,518,500 |
April 21 2026 | $710.28 | $711.28 | $702.64 | $704.08 | 58,941,400 |
April 20 2026 | $708.78 | $709.91 | $706.14 | $708.72 | 43,546,800 |
April 17 2026 | $706.14 | $712.39 | $705.76 | $710.14 | 70,661,900 |
April 16 2026 | $701.06 | $702.78 | $698.53 | $701.66 | 49,972,400 |
April 15 2026 | $695.26 | $700.28 | $694.20 | $699.94 | 58,240,400 |
April 14 2026 | $687.69 | $694.58 | $687.66 | $694.46 | 63,480,500 |
April 13 2026 | $677.41 | $686.30 | $676.58 | $686.10 | 54,185,800 |
April 10 2026 | $681.32 | $682.03 | $678.45 | $679.46 | 42,253,500 |
April 09 2026 | $674.84 | $681.16 | $673.77 | $679.91 | 57,134,400 |
April 08 2026 | $676.39 | $677.08 | $671.46 | $676.01 | 93,606,100 |
April 07 2026 | $656.65 | $659.61 | $651.06 | $659.22 | 69,980,400 |
April 06 2026 | $655.86 | $659.72 | $655.52 | $658.93 | 39,105,800 |
April 02 2026 | $646.42 | $658.20 | $645.11 | $655.83 | 68,358,700 |
April 01 2026 | $653.90 | $658.52 | $653.00 | $655.24 | 97,841,500 |
March 31 2026 | $638.94 | $651.54 | $637.98 | $650.34 | 152,534,100 |
March 30 2026 | $640.11 | $640.37 | $629.28 | $631.97 | 99,275,900 |
March 27 2026 | $642.50 | $642.66 | $633.11 | $634.09 | 103,649,400 |