SPY has returned 9.7% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 27 2026 | $750.88 | $751.38 | $748.22 | $750.46 | 41,009,946 |
May 26 2026 | $750.01 | $752.13 | $748.37 | $750.59 | 35,977,360 |
May 22 2026 | $746.24 | $748.94 | $744.48 | $745.64 | 41,671,800 |
May 21 2026 | $738.64 | $744.87 | $737.03 | $742.72 | 43,332,200 |
May 20 2026 | $735.71 | $741.87 | $733.89 | $741.25 | 45,768,000 |
May 19 2026 | $734.78 | $737.65 | $731.53 | $733.73 | 54,255,900 |
May 18 2026 | $739.83 | $741.42 | $733.39 | $738.65 | 47,843,900 |
May 15 2026 | $741.79 | $743.46 | $737.96 | $739.17 | 60,410,800 |
May 14 2026 | $743.65 | $749.53 | $743.56 | $748.17 | 45,307,600 |
May 13 2026 | $738.47 | $743.91 | $735.47 | $742.31 | 44,200,200 |
May 12 2026 | $736.89 | $738.84 | $731.83 | $738.18 | 54,185,300 |
May 11 2026 | $736.45 | $740.79 | $736.45 | $739.30 | 44,024,000 |
May 08 2026 | $734.93 | $738.08 | $734.57 | $737.62 | 47,227,100 |
May 07 2026 | $735.05 | $736.13 | $729.75 | $731.58 | 51,724,600 |
May 06 2026 | $728.16 | $734.59 | $727.82 | $733.83 | 53,288,900 |
May 05 2026 | $721.77 | $725.04 | $721.49 | $723.77 | 36,933,200 |
May 04 2026 | $720.07 | $722.12 | $714.99 | $718.01 | 51,950,600 |
May 01 2026 | $721.25 | $724.87 | $720.47 | $720.65 | 43,049,800 |
April 30 2026 | $714.63 | $719.79 | $710.45 | $718.66 | 67,240,900 |
April 29 2026 | $711.00 | $712.20 | $708.37 | $711.58 | 41,859,200 |
April 28 2026 | $711.82 | $712.88 | $709.25 | $711.69 | 43,117,400 |
April 27 2026 | $713.17 | $715.63 | $712.30 | $715.17 | 33,135,900 |
April 24 2026 | $710.75 | $714.47 | $709.01 | $713.94 | 45,182,000 |
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 |