SPY returned 25.7% in 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $578.54 | $579.26 | $573.16 | $574.79 | 57,052,648 |
December 30 2024 | $576.56 | $580.34 | $573.15 | $576.89 | 56,578,762 |
December 27 2024 | $586.03 | $586.26 | $579.38 | $583.55 | 64,969,312 |
December 26 2024 | $587.95 | $590.87 | $586.56 | $589.75 | 41,338,887 |
December 24 2024 | $584.58 | $589.75 | $584.00 | $589.72 | 33,160,102 |
December 23 2024 | $579.51 | $583.83 | $576.34 | $583.23 | 57,635,832 |
December 20 2024 | $570.56 | $584.27 | $569.72 | $579.76 | 125,716,703 |
December 19 2024 | $578.02 | $579.62 | $572.64 | $572.88 | 85,919,445 |
December 18 2024 | $590.36 | $592.73 | $572.68 | $573.06 | 108,248,703 |
December 17 2024 | $590.56 | $591.52 | $589.29 | $590.66 | 55,773,551 |
December 16 2024 | $592.33 | $594.07 | $591.56 | $593.10 | 43,695,180 |
December 13 2024 | $592.72 | $593.44 | $589.21 | $590.58 | 35,904,727 |
December 12 2024 | $592.90 | $593.47 | $590.70 | $590.70 | 31,543,811 |
December 11 2024 | $592.12 | $594.71 | $591.84 | $593.76 | 28,677,721 |
December 10 2024 | $591.72 | $592.14 | $588.55 | $589.20 | 37,234,520 |
December 09 2024 | $593.98 | $594.15 | $590.45 | $591.04 | 34,742,738 |
December 06 2024 | $593.74 | $595.33 | $593.33 | $594.10 | 31,241,551 |
December 05 2024 | $593.95 | $594.76 | $592.63 | $592.98 | 28,762,180 |
December 04 2024 | $591.97 | $594.20 | $591.31 | $593.95 | 42,787,559 |
December 03 2024 | $589.78 | $590.53 | $588.76 | $590.29 | 26,906,631 |
December 02 2024 | $589.37 | $590.69 | $588.88 | $590.02 | 31,745,990 |
November 29 2024 | $586.13 | $589.74 | $585.86 | $588.96 | 30,177,350 |
November 27 2024 | $586.92 | $587.30 | $583.81 | $585.32 | 34,000,160 |
November 26 2024 | $585.29 | $587.77 | $584.58 | $587.10 | 45,621,289 |
November 25 2024 | $586.00 | $587.31 | $581.78 | $584.05 | 42,441,391 |