SPY has returned 11.9% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 18 2026 | $761.31 | $762.00 | $757.97 | $761.69 | 65,388,349 |
September 17 2026 | $761.26 | $761.68 | $758.08 | $760.71 | 49,652,754 |
September 16 2026 | $757.62 | $759.78 | $747.74 | $752.18 | 59,217,648 |
September 15 2026 | $758.23 | $758.47 | $754.28 | $755.51 | 46,194,961 |
September 14 2026 | $757.12 | $761.63 | $756.05 | $759.00 | 43,992,434 |
September 11 2026 | $762.83 | $764.48 | $761.71 | $762.40 | 45,512,738 |
September 10 2026 | $756.15 | $758.23 | $754.77 | $755.95 | 42,740,379 |
September 09 2026 | $762.19 | $762.58 | $759.06 | $760.51 | 32,812,410 |
September 08 2026 | $767.17 | $767.79 | $763.24 | $764.06 | 44,746,102 |
September 04 2026 | $770.10 | $770.96 | $767.10 | $768.28 | 34,054,199 |
September 03 2026 | $766.00 | $772.11 | $765.55 | $771.26 | 43,531,578 |
September 02 2026 | $760.56 | $764.53 | $759.84 | $763.26 | 29,566,221 |
September 01 2026 | $760.12 | $762.78 | $757.60 | $759.89 | 41,126,320 |
August 31 2026 | $765.43 | $766.09 | $762.82 | $765.15 | 38,810,781 |
August 28 2026 | $769.85 | $773.38 | $766.40 | $767.44 | 36,744,340 |
August 27 2026 | $766.60 | $770.44 | $765.26 | $769.19 | 34,557,059 |
August 26 2026 | $762.84 | $765.45 | $762.04 | $764.18 | 28,751,590 |
August 25 2026 | $764.26 | $764.88 | $761.16 | $764.01 | 27,422,260 |
August 24 2026 | $762.89 | $763.32 | $760.19 | $761.58 | 32,430,891 |
August 21 2026 | $764.15 | $765.95 | $762.28 | $763.82 | 39,188,672 |
August 20 2026 | $764.06 | $766.25 | $760.15 | $760.71 | 45,520,301 |
August 19 2026 | $768.45 | $770.56 | $766.20 | $767.16 | 40,306,020 |
August 18 2026 | $766.80 | $767.59 | $765.02 | $765.55 | 43,920,910 |
August 17 2026 | $774.26 | $774.85 | $770.60 | $770.76 | 34,356,578 |
August 14 2026 | $776.61 | $776.87 | $773.51 | $774.42 | 31,367,910 |