SPY returned 28.6% between 2022 and 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $582.77 | $586.59 | $579.32 | $580.98 | 113,631,410 |
Week of December 23 2024 | $585.75 | $597.24 | $582.55 | $589.83 | 197,104,133 |
Week of December 16 2024 | $598.71 | $600.47 | $575.86 | $586.01 | 419,353,582 |
Week of December 09 2024 | $600.38 | $601.12 | $594.89 | $596.94 | 168,103,517 |
Week of December 02 2024 | $595.72 | $601.74 | $595.10 | $600.50 | 161,443,911 |
Week of November 25 2024 | $592.31 | $596.09 | $588.04 | $595.30 | 152,240,190 |
Week of November 18 2024 | $579.17 | $588.98 | $577.01 | $588.35 | 221,505,383 |
Week of November 11 2024 | $592.60 | $592.95 | $576.84 | $578.71 | 242,874,419 |
Week of November 04 2024 | $564.31 | $592.43 | $561.06 | $591.00 | 239,555,363 |
Week of October 28 2024 | $575.57 | $576.30 | $561.60 | $564.17 | 220,360,175 |
Week of October 21 2024 | $576.83 | $577.82 | $567.51 | $572.08 | 202,185,453 |
Week of October 14 2024 | $574.23 | $579.07 | $571.59 | $577.56 | 192,956,811 |
Week of October 07 2024 | $564.43 | $573.35 | $559.82 | $572.61 | 211,681,665 |
Week of September 30 2024 | $563.56 | $567.47 | $558.47 | $566.09 | 258,273,695 |
Week of September 23 2024 | $562.49 | $567.80 | $560.77 | $564.60 | 219,788,118 |
Week of September 16 2024 | $553.29 | $564.26 | $551.47 | $561.42 | 297,840,609 |
Week of September 09 2024 | $536.45 | $554.56 | $531.83 | $553.55 | 243,292,245 |
Week of September 02 2024 | $552.04 | $552.37 | $531.32 | $532.23 | 220,506,008 |
Week of August 26 2024 | $554.71 | $555.71 | $546.69 | $555.20 | 210,963,822 |
Week of August 19 2024 | $546.38 | $554.71 | $545.53 | $553.67 | 221,129,509 |
Week of August 12 2024 | $526.17 | $546.67 | $522.96 | $545.97 | 242,599,606 |
Week of August 05 2024 | $503.94 | $526.47 | $502.59 | $524.97 | 410,688,192 |
Week of July 29 2024 | $537.80 | $546.52 | $520.65 | $524.88 | 311,250,641 |
Week of July 22 2024 | $544.68 | $548.36 | $529.36 | $536.25 | 267,223,633 |
Week of July 15 2024 | $553.57 | $556.66 | $539.67 | $540.73 | 255,957,981 |
