SPY returned 4.9% in May 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $753.96 | $756.13 | $752.75 | $754.54 | 55,075,700 |
May 28 2026 | $748.32 | $753.21 | $747.31 | $752.66 | 41,562,600 |
May 27 2026 | $748.95 | $749.45 | $746.30 | $748.53 | 42,106,300 |
May 26 2026 | $748.08 | $750.20 | $746.45 | $748.66 | 41,123,600 |
May 22 2026 | $744.32 | $747.02 | $742.57 | $743.72 | 41,762,000 |
May 21 2026 | $736.74 | $742.96 | $735.14 | $740.81 | 43,332,200 |
May 20 2026 | $733.82 | $739.96 | $732.00 | $739.35 | 45,768,000 |
May 19 2026 | $732.89 | $735.76 | $729.65 | $731.85 | 54,255,900 |
May 18 2026 | $737.93 | $739.52 | $731.51 | $736.75 | 47,843,900 |
May 15 2026 | $739.88 | $741.55 | $736.06 | $737.27 | 60,410,800 |
May 14 2026 | $741.74 | $747.60 | $741.65 | $746.25 | 45,307,600 |
May 13 2026 | $736.57 | $742.00 | $733.58 | $740.40 | 44,200,200 |
May 12 2026 | $735.00 | $736.94 | $729.95 | $736.28 | 54,185,300 |
May 11 2026 | $734.56 | $738.89 | $734.56 | $737.40 | 44,024,000 |
May 08 2026 | $733.04 | $736.18 | $732.68 | $735.73 | 47,227,100 |
May 07 2026 | $733.16 | $734.24 | $727.88 | $729.70 | 51,724,600 |
May 06 2026 | $726.29 | $732.70 | $725.95 | $731.94 | 53,288,900 |
May 05 2026 | $719.92 | $723.18 | $719.64 | $721.91 | 36,933,200 |
May 04 2026 | $718.22 | $720.26 | $713.15 | $716.17 | 51,950,600 |
May 01 2026 | $719.40 | $723.01 | $718.62 | $718.80 | 43,049,800 |