SPY returned 95.4% between 2020 and 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $592.35 | $598.34 | $572.59 | $577.69 | 1,059,516,700 |
November 2024 | $561.25 | $592.72 | $557.88 | $591.93 | 901,760,600 |
October 2024 | $563.30 | $575.79 | $555.31 | $558.62 | 976,068,800 |
September 2024 | $548.91 | $564.58 | $528.31 | $563.65 | 1,044,988,300 |
August 2024 | $541.17 | $552.56 | $499.75 | $552.05 | 1,244,599,000 |
July 2024 | $534.38 | $553.50 | $526.37 | $539.45 | 1,038,465,500 |
June 2024 | $516.44 | $538.93 | $510.18 | $533.00 | 888,367,600 |
May 2024 | $489.46 | $520.40 | $487.67 | $514.83 | 1,153,206,200 |
April 2024 | $511.38 | $511.91 | $482.12 | $490.05 | 1,593,138,700 |
March 2024 | $495.34 | $512.14 | $491.38 | $510.63 | 1,473,501,100 |
February 2024 | $471.64 | $496.46 | $470.84 | $494.46 | 1,393,307,200 |
January 2024 | $459.51 | $478.45 | $453.93 | $469.94 | 1,700,872,500 |
December 2023 | $441.77 | $464.75 | $440.35 | $462.57 | 1,643,624,300 |
November 2023 | $406.32 | $444.24 | $405.79 | $442.38 | 1,500,017,600 |
October 2023 | $413.51 | $424.68 | $396.64 | $405.35 | 1,999,294,400 |
September 2023 | $437.70 | $438.18 | $409.31 | $414.34 | 1,588,981,600 |
August 2023 | $440.70 | $441.64 | $418.23 | $434.98 | 1,754,892,500 |
July 2023 | $427.80 | $443.76 | $422.14 | $442.16 | 1,374,698,500 |
June 2023 | $402.32 | $429.13 | $401.07 | $428.15 | 1,749,901,500 |
May 2023 | $399.80 | $406.64 | $388.52 | $402.09 | 1,780,909,100 |
April 2023 | $393.43 | $400.26 | $388.55 | $400.25 | 1,395,780,500 |
March 2023 | $379.05 | $394.25 | $364.90 | $393.95 | 2,515,995,800 |
February 2023 | $388.45 | $401.01 | $377.36 | $379.87 | 1,603,094,700 |
January 2023 | $368.47 | $391.27 | $362.20 | $389.66 | 1,575,450,100 |
December 2022 | $390.07 | $391.71 | $359.27 | $366.61 | 1,735,973,600 |