SPY has returned 0% since October 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 14 2025 18:30 | $665.11 | $665.35 | $664.47 | $665.08 | 168,032 |
October 14 2025 17:30 | $665.36 | $665.83 | $664.41 | $664.82 | 179,278 |
October 14 2025 16:30 | $663.64 | $665.62 | $663.60 | $664.58 | 271,970 |
October 14 2025 15:30 | $659.71 | $663.07 | $659.69 | $662.07 | 259,194 |
October 14 2025 14:30 | $659.77 | $661.10 | $659.06 | $661.03 | 256,582 |
October 14 2025 13:30 | $657.25 | $657.87 | $653.18 | $657.37 | 600,552 |
October 13 2025 19:30 | $662.77 | $663.65 | $662.64 | $663.04 | 685,184 |
October 13 2025 18:30 | $663.94 | $664.26 | $661.71 | $661.92 | 329,674 |
October 13 2025 17:30 | $663.18 | $663.59 | $662.37 | $663.38 | 160,104 |
October 13 2025 16:30 | $663.50 | $664.60 | $663.03 | $664.46 | 232,366 |
October 13 2025 15:30 | $662.73 | $663.16 | $662.23 | $663.05 | 244,584 |
October 13 2025 14:30 | $660.65 | $662.44 | $659.91 | $660.16 | 258,234 |
October 13 2025 13:30 | $660.68 | $663.20 | $659.82 | $663.02 | 629,370 |
October 10 2025 20:00 | $653.02 | $653.02 | $653.02 | $653.02 | — |
October 10 2025 19:30 | $656.01 | $656.81 | $652.84 | $653.11 | 21,676,584 |
October 10 2025 18:30 | $659.10 | $659.51 | $655.51 | $655.99 | 15,751,204 |
October 10 2025 17:30 | $659.77 | $660.93 | $658.64 | $659.10 | 10,836,324 |
October 10 2025 16:30 | $661.58 | $662.76 | $657.74 | $659.78 | 14,381,583 |
October 10 2025 15:30 | $662.44 | $664.09 | $659.47 | $661.57 | 29,203,197 |
October 10 2025 14:30 | $672.59 | $673.07 | $661.93 | $662.44 | 36,483,123 |
October 10 2025 13:30 | $672.13 | $673.95 | $671.80 | $672.57 | 13,260,158 |
October 09 2025 20:00 | $671.16 | $671.16 | $671.16 | $671.16 | — |
October 09 2025 19:30 | $670.51 | $671.26 | $670.44 | $671.19 | 10,149,816 |
October 09 2025 18:30 | $669.81 | $670.67 | $669.52 | $670.51 | 6,268,770 |
October 09 2025 17:30 | $669.46 | $670.38 | $669.21 | $669.82 | 5,446,757 |
