SPY returned 3% between June 1, 2018 and June 1, 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $250.22 | $251.06 | $249.35 | $249.38 | 86,862,781 |
May 30 2019 | $252.86 | $253.70 | $251.68 | $252.79 | 62,523,781 |
May 29 2019 | $252.68 | $253.09 | $250.69 | $252.10 | 104,972,898 |
May 28 2019 | $256.47 | $257.43 | $253.78 | $253.80 | 70,029,359 |
May 24 2019 | $257.05 | $257.47 | $255.56 | $256.18 | 55,268,102 |
May 23 2019 | $256.53 | $256.57 | $254.18 | $255.60 | 98,733,852 |
May 22 2019 | $258.60 | $259.73 | $258.29 | $258.77 | 49,482,473 |
May 21 2019 | $258.95 | $259.94 | $258.69 | $259.56 | 46,847,090 |
May 20 2019 | $257.34 | $258.59 | $256.49 | $257.24 | 62,877,609 |
May 17 2019 | $258.32 | $261.46 | $258.31 | $258.96 | 100,353,000 |
May 16 2019 | $258.96 | $262.01 | $258.88 | $260.64 | 76,749,641 |
May 15 2019 | $255.11 | $258.89 | $254.90 | $258.25 | 73,956,406 |
May 14 2019 | $255.47 | $258.29 | $255.34 | $256.75 | 77,003,234 |
May 13 2019 | $255.86 | $256.83 | $253.60 | $254.45 | 127,290,492 |
May 10 2019 | $258.76 | $261.77 | $255.75 | $261.00 | 112,429,297 |
May 09 2019 | $258.40 | $260.31 | $256.66 | $259.70 | 103,471,102 |
May 08 2019 | $260.49 | $262.21 | $259.89 | $260.49 | 91,568,289 |
May 07 2019 | $262.86 | $263.46 | $258.93 | $260.85 | 144,729,906 |
May 06 2019 | $262.05 | $265.72 | $261.73 | $265.28 | 107,198,094 |
May 03 2019 | $265.28 | $266.66 | $263.90 | $266.38 | 56,543,648 |
May 02 2019 | $264.25 | $265.17 | $262.29 | $263.79 | 65,030,168 |
May 01 2019 | $267.00 | $267.21 | $264.36 | $264.37 | 71,671,875 |
April 30 2019 | $265.89 | $266.66 | $264.46 | $266.37 | 81,111,727 |
April 29 2019 | $265.91 | $266.76 | $265.81 | $266.23 | 57,197,754 |
April 26 2019 | $264.63 | $265.89 | $263.85 | $265.81 | 50,916,422 |
