SPY returned 17.1% last year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $685.27 | $685.49 | $679.85 | $680.06 | 74,144,800 |
December 30 2025 | $685.58 | $686.68 | $684.71 | $685.14 | 47,160,700 |
December 29 2025 | $685.67 | $687.32 | $684.20 | $685.98 | 62,559,500 |
December 26 2025 | $688.76 | $689.78 | $687.39 | $688.43 | 41,613,300 |
December 24 2025 | $686.08 | $688.95 | $685.93 | $688.50 | 39,445,600 |
December 23 2025 | $682.06 | $686.33 | $682.01 | $686.09 | 64,840,000 |
December 22 2025 | $682.08 | $683.49 | $678.74 | $682.96 | 69,556,700 |
December 19 2025 | $674.75 | $679.24 | $674.63 | $678.74 | 103,599,500 |
December 18 2025 | $673.76 | $676.89 | $671.08 | $672.64 | 108,650,100 |
December 17 2025 | $676.04 | $676.59 | $667.40 | $667.60 | 110,625,200 |
December 16 2025 | $675.38 | $677.22 | $671.16 | $675.03 | 122,030,600 |
December 15 2025 | $681.86 | $681.88 | $675.40 | $676.88 | 90,811,000 |
December 12 2025 | $684.27 | $684.98 | $675.32 | $677.90 | 113,160,300 |
December 11 2025 | $681.26 | $685.35 | $678.31 | $685.27 | 86,173,700 |
December 10 2025 | $678.70 | $685.07 | $677.45 | $683.68 | 85,671,300 |
December 09 2025 | $679.28 | $681.51 | $678.73 | $679.17 | 58,310,100 |
December 08 2025 | $682.70 | $682.75 | $677.71 | $679.76 | 55,231,500 |
December 05 2025 | $681.59 | $684.49 | $680.70 | $681.81 | 79,241,000 |
December 04 2025 | $681.42 | $681.49 | $677.48 | $680.51 | 61,970,300 |
December 03 2025 | $676.72 | $681.03 | $675.84 | $680.02 | 57,238,500 |
December 02 2025 | $678.06 | $679.95 | $675.48 | $677.67 | 62,953,800 |
December 01 2025 | $674.97 | $679.12 | $674.90 | $676.42 | 61,201,200 |
November 28 2025 | $677.00 | $679.80 | $676.65 | $679.52 | 49,212,000 |
November 26 2025 | $673.79 | $677.84 | $672.89 | $675.83 | 71,879,600 |
November 25 2025 | $664.84 | $672.38 | $660.72 | $671.20 | 81,077,100 |
