SPY returned 2.3% in August 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $765.43 | $766.09 | $762.82 | $765.15 | 38,810,781 |
August 28 2026 | $769.85 | $773.38 | $766.40 | $767.44 | 36,744,340 |
August 27 2026 | $766.60 | $770.44 | $765.26 | $769.19 | 34,557,059 |
August 26 2026 | $762.84 | $765.45 | $762.04 | $764.18 | 28,751,590 |
August 25 2026 | $764.26 | $764.88 | $761.16 | $764.01 | 27,422,260 |
August 24 2026 | $762.89 | $763.32 | $760.19 | $761.58 | 32,430,891 |
August 21 2026 | $764.15 | $765.95 | $762.28 | $763.82 | 39,188,672 |
August 20 2026 | $764.06 | $766.25 | $760.15 | $760.71 | 45,520,301 |
August 19 2026 | $768.45 | $770.56 | $766.20 | $767.16 | 40,306,020 |
August 18 2026 | $766.80 | $767.59 | $765.02 | $765.55 | 43,920,910 |
August 17 2026 | $774.26 | $774.85 | $770.60 | $770.76 | 34,356,578 |
August 14 2026 | $776.61 | $776.87 | $773.51 | $774.42 | 31,367,910 |
August 13 2026 | $772.95 | $777.44 | $772.19 | $775.95 | 35,634,480 |
August 12 2026 | $772.79 | $772.98 | $769.37 | $770.58 | 33,179,129 |
August 11 2026 | $772.61 | $772.69 | $767.29 | $768.65 | 36,740,559 |
August 10 2026 | $770.69 | $773.13 | $769.71 | $771.12 | 39,249,480 |
August 07 2026 | $769.11 | $772.00 | $767.70 | $771.34 | 43,586,328 |
August 06 2026 | $768.30 | $769.91 | $765.56 | $766.66 | 38,416,898 |
August 05 2026 | $773.93 | $774.93 | $767.60 | $767.88 | 44,689,078 |
August 04 2026 | $758.75 | $771.49 | $758.64 | $769.42 | 69,154,789 |
August 03 2026 | $747.58 | $756.70 | $746.95 | $755.79 | 59,927,539 |