SPY has returned 2.4% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 23 2025 | $595.04 | $600.54 | $591.89 | $600.15 | 86,768,100 |
June 20 2025 | $598.38 | $599.46 | $592.86 | $594.28 | 93,935,200 |
June 18 2025 | $596.68 | $599.45 | $594.71 | $595.68 | 76,605,000 |
June 17 2025 | $598.44 | $599.98 | $595.00 | $595.77 | 82,209,400 |
June 16 2025 | $598.63 | $602.67 | $598.45 | $600.90 | 79,984,100 |
June 13 2025 | $596.73 | $600.07 | $593.72 | $595.23 | 89,506,000 |
June 12 2025 | $598.23 | $601.96 | $597.74 | $601.96 | 64,129,000 |
June 11 2025 | $602.40 | $603.27 | $597.49 | $599.58 | 73,658,200 |
June 10 2025 | $598.44 | $601.68 | $597.31 | $601.29 | 66,247,000 |
June 09 2025 | $597.94 | $599.47 | $596.72 | $597.90 | 53,016,400 |
June 06 2025 | $596.89 | $599.05 | $595.09 | $597.36 | 66,588,700 |
June 05 2025 | $595.86 | $597.23 | $589.30 | $591.29 | 92,278,700 |
June 04 2025 | $595.19 | $596.18 | $593.73 | $594.16 | 57,314,200 |
June 03 2025 | $590.58 | $595.31 | $590.10 | $594.32 | 63,606,200 |
June 02 2025 | $586.02 | $591.03 | $583.33 | $590.95 | 61,630,500 |
May 30 2025 | $587.18 | $589.38 | $581.51 | $587.64 | 90,601,200 |
May 29 2025 | $591.30 | $591.44 | $584.33 | $588.30 | 69,973,300 |
May 28 2025 | $589.81 | $591.01 | $585.25 | $585.99 | 68,445,500 |
May 27 2025 | $584.33 | $589.56 | $576.72 | $589.40 | 72,588,500 |
May 23 2025 | $574.27 | $580.09 | $573.89 | $577.39 | 76,029,000 |
May 22 2025 | $580.93 | $584.88 | $579.69 | $581.36 | 70,860,400 |
May 21 2025 | $586.70 | $590.82 | $580.10 | $581.13 | 95,197,700 |
May 20 2025 | $591.33 | $592.29 | $587.85 | $591.09 | 60,614,500 |
May 19 2025 | $586.36 | $593.78 | $586.36 | $593.09 | 68,168,500 |
May 16 2025 | $589.50 | $592.74 | $587.53 | $592.44 | 76,052,100 |
