SPY returned -4.3% between July 16, 2024 and July 25, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 25 2024 20:00 | $530.31 | $530.31 | $530.31 | $530.31 | — |
July 25 2024 19:30 | $534.96 | $535.13 | $530.03 | $530.24 | 10,394,986 |
July 25 2024 18:30 | $534.78 | $535.50 | $532.39 | $534.97 | 7,501,788 |
July 25 2024 17:30 | $536.52 | $536.90 | $534.37 | $534.80 | 4,399,882 |
July 25 2024 16:30 | $537.96 | $539.22 | $536.27 | $536.52 | 5,362,837 |
July 25 2024 15:30 | $535.05 | $538.16 | $534.25 | $537.93 | 5,163,022 |
July 25 2024 14:30 | $532.45 | $536.43 | $531.89 | $535.06 | 7,899,285 |
July 25 2024 13:30 | $533.20 | $533.47 | $529.36 | $532.46 | 12,824,669 |
July 24 2024 20:00 | $533.09 | $533.09 | $533.09 | $533.09 | — |
July 24 2024 19:30 | $533.46 | $534.73 | $532.16 | $533.07 | 16,010,893 |
July 24 2024 18:30 | $535.18 | $535.41 | $533.34 | $533.50 | 9,631,293 |
July 24 2024 17:30 | $536.09 | $536.75 | $535.01 | $535.18 | 4,494,870 |
July 24 2024 16:30 | $536.08 | $536.79 | $535.45 | $536.11 | 5,188,485 |
July 24 2024 15:30 | $536.56 | $537.07 | $535.71 | $536.01 | 4,671,278 |
July 24 2024 14:30 | $537.81 | $537.97 | $536.04 | $536.54 | 6,683,031 |
July 24 2024 13:30 | $540.60 | $540.91 | $537.23 | $537.82 | 11,976,984 |
July 23 2024 20:00 | $545.45 | $545.45 | $545.45 | $545.45 | — |
July 23 2024 19:30 | $546.67 | $546.80 | $544.95 | $545.40 | 6,806,885 |
July 23 2024 18:30 | $546.55 | $547.03 | $546.40 | $546.88 | 2,173,908 |
July 23 2024 17:30 | $546.38 | $547.19 | $545.93 | $546.54 | 2,309,907 |
July 23 2024 16:30 | $546.42 | $546.80 | $545.84 | $546.41 | 4,090,280 |
July 23 2024 15:30 | $548.05 | $548.27 | $546.19 | $546.71 | 2,800,688 |
July 23 2024 14:30 | $547.65 | $548.36 | $545.94 | $548.06 | 4,101,596 |
July 23 2024 13:30 | $546.20 | $548.04 | $545.79 | $547.63 | 5,932,413 |
July 22 2024 20:00 | $546.30 | $546.30 | $546.30 | $546.30 | — |
