SPY has returned 808.3% since 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2026 | $759.45 | $775.64 | $732.71 | $759.81 | 457,649,302 |
October 2026 | $764.36 | $781.62 | $750.36 | $755.72 | 878,589,300 |
September 2026 | $760.12 | $775.14 | $747.74 | $762.63 | 941,127,000 |
August 2026 | $747.58 | $777.44 | $746.95 | $765.15 | 833,955,700 |
July 2026 | $743.15 | $753.71 | $727.29 | $745.18 | 1,064,946,100 |
June 2026 | $751.55 | $756.57 | $714.81 | $744.92 | 1,314,920,000 |
May 2026 | $717.62 | $754.26 | $711.39 | $752.67 | 945,132,300 |
April 2026 | $650.60 | $716.16 | $641.86 | $715.04 | 1,196,537,500 |
March 2026 | $673.44 | $683.28 | $626.11 | $647.06 | 2,237,624,600 |
February 2026 | $684.24 | $691.74 | $670.54 | $680.67 | 1,614,970,000 |
January 2026 | $680.40 | $692.43 | $671.33 | $686.61 | 1,600,537,800 |
December 2025 | $671.57 | $686.30 | $664.04 | $676.64 | 1,656,188,700 |
November 2025 | $678.35 | $678.48 | $643.90 | $676.10 | 1,664,668,300 |
October 2025 | $656.09 | $682.34 | $645.87 | $674.78 | 1,781,815,100 |
September 2025 | $628.95 | $660.22 | $626.41 | $659.07 | 1,606,348,500 |
August 2025 | $617.90 | $640.77 | $610.99 | $636.40 | 1,424,047,400 |
July 2025 | $608.10 | $631.27 | $607.27 | $623.60 | 1,479,850,800 |
June 2025 | $578.17 | $610.92 | $575.51 | $609.57 | 1,495,410,200 |
May 2025 | $551.23 | $585.82 | $546.97 | $579.77 | 1,402,172,600 |
April 2025 | $548.35 | $558.16 | $473.94 | $545.49 | 2,237,015,100 |
March 2025 | $584.69 | $585.83 | $537.95 | $550.26 | 1,496,591,400 |
February 2025 | $581.25 | $601.42 | $571.22 | $582.73 | 871,641,300 |
January 2025 | $578.03 | $599.01 | $564.27 | $590.23 | 995,501,600 |
December 2024 | $589.37 | $595.33 | $569.72 | $574.79 | 1,059,516,700 |
November 2024 | $558.43 | $589.74 | $555.08 | $588.96 | 901,760,600 |