SPY returned 583.4% between 2012 and 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $671.57 | $686.30 | $664.03 | $676.64 | 1,654,491,160 |
November 2025 | $678.35 | $678.48 | $643.90 | $676.10 | 1,664,544,516 |
October 2025 | $656.09 | $682.34 | $645.87 | $674.78 | 1,781,519,956 |
September 2025 | $628.95 | $660.22 | $626.41 | $659.07 | 1,606,348,688 |
August 2025 | $617.90 | $640.77 | $610.99 | $636.40 | 1,424,138,395 |
July 2025 | $608.10 | $631.27 | $607.27 | $623.60 | 1,479,850,790 |
June 2025 | $578.17 | $610.92 | $575.51 | $609.57 | 1,495,567,955 |
May 2025 | $551.23 | $585.82 | $546.97 | $579.77 | 1,402,418,511 |
April 2025 | $548.35 | $558.16 | $473.94 | $545.49 | 2,237,015,121 |
March 2025 | $584.69 | $585.83 | $537.95 | $550.26 | 1,496,972,083 |
February 2025 | $581.25 | $601.42 | $571.22 | $582.73 | 871,641,461 |
January 2025 | $578.03 | $599.01 | $564.27 | $590.23 | 995,605,955 |
December 2024 | $589.37 | $595.33 | $569.72 | $574.79 | 1,059,636,553 |
November 2024 | $558.43 | $589.74 | $555.08 | $588.96 | 901,842,882 |
October 2024 | $560.47 | $572.90 | $552.52 | $555.81 | 976,134,823 |
September 2024 | $546.15 | $561.75 | $525.66 | $560.82 | 1,045,082,429 |
August 2024 | $538.46 | $549.79 | $497.24 | $549.28 | 1,244,598,926 |
July 2024 | $531.69 | $550.72 | $523.72 | $536.74 | 1,038,489,746 |
June 2024 | $513.85 | $536.22 | $507.61 | $530.32 | 888,923,241 |
May 2024 | $487.00 | $517.78 | $485.22 | $512.25 | 1,153,296,981 |
April 2024 | $508.81 | $509.34 | $479.70 | $487.58 | 1,593,213,918 |
March 2024 | $492.85 | $509.57 | $488.91 | $508.07 | 1,473,501,169 |
February 2024 | $469.27 | $493.97 | $468.47 | $491.98 | 1,393,617,845 |
January 2024 | $457.20 | $476.04 | $451.65 | $467.58 | 1,700,256,689 |
December 2023 | $439.55 | $462.42 | $438.14 | $460.25 | 1,643,624,281 |