SPY returned 3% in August 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $642.02 | $642.39 | $637.73 | $639.62 | 74,522,200 |
August 28 2025 | $641.80 | $644.02 | $639.91 | $643.46 | 61,519,500 |
August 27 2025 | $639.15 | $641.92 | $639.00 | $641.19 | 48,341,100 |
August 26 2025 | $636.80 | $640.08 | $636.17 | $639.73 | 51,581,600 |
August 25 2025 | $638.62 | $639.86 | $636.95 | $637.07 | 51,274,300 |
August 22 2025 | $632.40 | $641.06 | $631.89 | $639.88 | 84,083,200 |
August 21 2025 | $630.93 | $632.60 | $628.48 | $630.20 | 54,805,800 |
August 20 2025 | $634.02 | $634.28 | $627.63 | $632.74 | 88,890,300 |
August 19 2025 | $637.71 | $638.69 | $633.11 | $634.43 | 69,750,700 |
August 18 2025 | $637.45 | $638.58 | $636.78 | $637.89 | 43,804,900 |
August 15 2025 | $640.56 | $640.66 | $637.12 | $638.03 | 68,592,500 |
August 14 2025 | $637.38 | $640.19 | $636.94 | $639.53 | 59,327,500 |
August 13 2025 | $639.49 | $640.75 | $637.27 | $639.47 | 60,092,800 |
August 12 2025 | $632.92 | $637.44 | $631.43 | $637.28 | 64,730,800 |
August 11 2025 | $632.10 | $633.58 | $629.32 | $630.57 | 58,742,300 |
August 08 2025 | $628.73 | $632.29 | $628.41 | $631.82 | 64,051,600 |
August 07 2025 | $630.89 | $631.62 | $623.82 | $626.93 | 74,205,800 |
August 06 2025 | $623.76 | $628.11 | $622.85 | $627.46 | 64,357,500 |
August 05 2025 | $626.48 | $627.29 | $621.77 | $622.69 | 68,051,400 |
August 04 2025 | $620.41 | $625.91 | $620.32 | $625.86 | 73,218,000 |
August 01 2025 | $621.03 | $621.07 | $614.08 | $616.49 | 140,103,600 |