SPY returned 28.6% between 2022 and 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $586.13 | $589.97 | $582.66 | $584.32 | 113,631,500 |
Week of December 23 2024 | $589.12 | $600.67 | $585.90 | $593.23 | 196,984,300 |
Week of December 16 2024 | $602.16 | $603.92 | $579.17 | $589.38 | 419,353,600 |
Week of December 09 2024 | $603.84 | $604.57 | $598.31 | $600.38 | 168,103,400 |
Week of December 02 2024 | $599.15 | $605.21 | $598.52 | $603.95 | 161,443,900 |
Week of November 25 2024 | $595.72 | $599.52 | $591.42 | $598.73 | 152,240,300 |
Week of November 18 2024 | $582.50 | $592.37 | $580.33 | $591.73 | 221,505,400 |
Week of November 11 2024 | $596.01 | $596.36 | $580.16 | $582.03 | 242,874,400 |
Week of November 04 2024 | $567.56 | $595.84 | $564.29 | $594.40 | 239,555,400 |
Week of October 28 2024 | $578.88 | $579.62 | $564.83 | $567.42 | 220,360,200 |
Week of October 21 2024 | $580.15 | $581.14 | $570.78 | $575.37 | 202,185,500 |
Week of October 14 2024 | $577.53 | $582.40 | $574.87 | $580.88 | 192,956,700 |
Week of October 07 2024 | $567.68 | $576.65 | $563.04 | $575.90 | 211,681,700 |
Week of September 30 2024 | $566.80 | $570.74 | $561.68 | $569.35 | 258,109,600 |
Week of September 23 2024 | $565.73 | $571.06 | $564.00 | $567.84 | 219,788,100 |
Week of September 16 2024 | $556.47 | $567.51 | $554.65 | $564.65 | 297,840,600 |
Week of September 09 2024 | $539.54 | $557.75 | $534.89 | $556.74 | 243,292,200 |
Week of September 02 2024 | $555.21 | $555.55 | $534.38 | $535.29 | 220,583,100 |
Week of August 26 2024 | $557.90 | $558.91 | $549.83 | $558.39 | 210,963,800 |
Week of August 19 2024 | $549.53 | $557.90 | $548.66 | $556.86 | 221,129,600 |
Week of August 12 2024 | $529.20 | $549.81 | $525.97 | $549.11 | 242,599,600 |
Week of August 05 2024 | $506.84 | $529.50 | $505.48 | $527.99 | 410,688,200 |
Week of July 29 2024 | $540.90 | $549.66 | $523.64 | $527.90 | 311,250,600 |
Week of July 22 2024 | $547.81 | $551.52 | $532.41 | $539.33 | 267,223,700 |
Week of July 15 2024 | $556.76 | $559.86 | $542.77 | $543.84 | 255,958,100 |
