SPY has returned 7.9% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 12 2026 | $736.89 | $738.84 | $731.83 | $738.18 | 52,768,657 |
May 11 2026 | $736.45 | $740.75 | $736.45 | $739.30 | 42,681,326 |
May 08 2026 | $734.93 | $738.08 | $734.57 | $737.62 | 47,172,700 |
May 07 2026 | $735.05 | $736.13 | $729.75 | $731.58 | 51,724,600 |
May 06 2026 | $728.16 | $734.59 | $727.82 | $733.83 | 53,288,900 |
May 05 2026 | $721.77 | $725.04 | $721.49 | $723.77 | 36,933,200 |
May 04 2026 | $720.07 | $722.12 | $714.99 | $718.01 | 51,950,600 |
May 01 2026 | $721.25 | $724.87 | $720.47 | $720.65 | 43,049,800 |
April 30 2026 | $714.63 | $719.79 | $710.45 | $718.66 | 67,240,900 |
April 29 2026 | $711.00 | $712.20 | $708.37 | $711.58 | 41,859,200 |
April 28 2026 | $711.82 | $712.88 | $709.25 | $711.69 | 43,117,400 |
April 27 2026 | $713.17 | $715.63 | $712.30 | $715.17 | 33,135,900 |
April 24 2026 | $710.75 | $714.47 | $709.01 | $713.94 | 45,182,000 |
April 23 2026 | $709.50 | $712.36 | $702.28 | $708.45 | 56,174,000 |
April 22 2026 | $709.15 | $711.45 | $708.22 | $711.21 | 42,518,500 |
April 21 2026 | $710.28 | $711.28 | $702.64 | $704.08 | 58,941,400 |
April 20 2026 | $708.78 | $709.91 | $706.14 | $708.72 | 43,546,800 |
April 17 2026 | $706.14 | $712.39 | $705.76 | $710.14 | 70,661,900 |
April 16 2026 | $701.06 | $702.78 | $698.53 | $701.66 | 49,972,400 |
April 15 2026 | $695.26 | $700.28 | $694.20 | $699.94 | 58,240,400 |
April 14 2026 | $687.69 | $694.58 | $687.66 | $694.46 | 63,480,500 |
April 13 2026 | $677.41 | $686.30 | $676.58 | $686.10 | 54,185,800 |
April 10 2026 | $681.32 | $682.03 | $678.45 | $679.46 | 42,253,500 |
April 09 2026 | $674.84 | $681.16 | $673.77 | $679.91 | 57,134,400 |
April 08 2026 | $676.39 | $677.08 | $671.46 | $676.01 | 93,606,100 |