SPY has returned 11.8% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 09 2026 | $764.08 | $764.47 | $760.94 | $762.40 | 32,806,316 |
September 08 2026 | $769.07 | $769.70 | $765.14 | $765.96 | 44,737,685 |
September 04 2026 | $772.01 | $772.87 | $769.00 | $770.19 | 34,015,600 |
September 03 2026 | $767.90 | $774.03 | $767.45 | $773.17 | 43,531,600 |
September 02 2026 | $762.45 | $766.43 | $761.73 | $765.16 | 29,566,200 |
September 01 2026 | $762.01 | $764.67 | $759.48 | $761.78 | 41,126,300 |
August 31 2026 | $767.33 | $768.00 | $764.72 | $767.05 | 38,810,800 |
August 28 2026 | $771.76 | $775.30 | $768.31 | $769.35 | 36,744,300 |
August 27 2026 | $768.50 | $772.36 | $767.16 | $771.10 | 34,557,100 |
August 26 2026 | $764.73 | $767.35 | $763.93 | $766.08 | 28,751,600 |
August 25 2026 | $766.16 | $766.78 | $763.05 | $765.91 | 27,422,260 |
August 24 2026 | $764.78 | $765.22 | $762.08 | $763.47 | 32,430,891 |
August 21 2026 | $766.05 | $767.85 | $764.17 | $765.72 | 39,188,700 |
August 20 2026 | $765.96 | $768.15 | $762.04 | $762.60 | 45,520,300 |
August 19 2026 | $770.36 | $772.47 | $768.10 | $769.06 | 40,306,000 |
August 18 2026 | $768.70 | $769.50 | $766.92 | $767.45 | 43,920,900 |
August 17 2026 | $776.18 | $776.78 | $772.51 | $772.67 | 34,356,600 |
August 14 2026 | $778.54 | $778.80 | $775.43 | $776.34 | 31,367,900 |
August 13 2026 | $774.87 | $779.37 | $774.11 | $777.88 | 35,634,500 |
August 12 2026 | $774.71 | $774.90 | $771.28 | $772.49 | 33,179,100 |
August 11 2026 | $774.53 | $774.61 | $769.20 | $770.56 | 36,740,600 |
August 10 2026 | $772.60 | $775.05 | $771.62 | $773.03 | 39,249,500 |
August 07 2026 | $771.02 | $773.92 | $769.61 | $773.26 | 43,586,300 |
August 06 2026 | $770.21 | $771.82 | $767.46 | $768.56 | 38,416,900 |
August 05 2026 | $775.85 | $776.85 | $769.51 | $769.79 | 44,689,100 |