SPY returned 2.8% in October 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $681.16 | $681.20 | $675.39 | $678.20 | 87,164,100 |
October 30 2025 | $680.03 | $682.06 | $675.98 | $675.98 | 76,335,800 |
October 29 2025 | $684.82 | $685.79 | $679.00 | $683.50 | 85,657,100 |
October 28 2025 | $683.16 | $685.01 | $680.95 | $683.17 | 61,738,100 |
October 27 2025 | $678.86 | $681.66 | $678.26 | $681.36 | 63,339,800 |
October 24 2025 | $672.63 | $674.63 | $671.82 | $673.42 | 74,356,500 |
October 23 2025 | $664.34 | $668.90 | $664.02 | $667.96 | 65,604,500 |
October 22 2025 | $668.19 | $668.19 | $659.54 | $664.02 | 80,564,000 |
October 21 2025 | $667.64 | $669.18 | $666.19 | $667.49 | 56,249,000 |
October 20 2025 | $663.54 | $668.40 | $663.49 | $667.50 | 60,493,400 |
October 17 2025 | $655.77 | $661.99 | $654.41 | $660.63 | 96,500,900 |
October 16 2025 | $663.04 | $664.92 | $653.39 | $656.90 | 110,563,300 |
October 15 2025 | $663.04 | $666.43 | $655.20 | $661.40 | 81,702,600 |
October 14 2025 | $653.45 | $662.06 | $649.47 | $658.48 | 88,779,600 |
October 13 2025 | $656.91 | $661.36 | $656.03 | $659.29 | 79,560,500 |
October 10 2025 | $668.32 | $670.13 | $649.14 | $649.32 | 159,422,600 |
October 09 2025 | $669.72 | $670.12 | $665.42 | $667.36 | 66,501,900 |
October 08 2025 | $666.45 | $669.40 | $665.63 | $669.30 | 60,702,200 |
October 07 2025 | $668.73 | $669.18 | $663.89 | $665.33 | 72,020,100 |
October 06 2025 | $667.82 | $668.70 | $665.67 | $667.81 | 54,623,300 |
October 03 2025 | $666.20 | $668.87 | $664.38 | $665.42 | 70,494,400 |
October 02 2025 | $666.65 | $666.77 | $663.00 | $665.43 | 56,896,000 |
October 01 2025 | $659.42 | $665.58 | $659.31 | $664.67 | 72,545,400 |