SPY returned 0.3% in July 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2019 | $271.75 | $271.94 | $266.53 | $268.54 | 104,245,200 |
July 30 2019 | $270.78 | $271.92 | $270.40 | $271.51 | 45,849,000 |
July 29 2019 | $272.56 | $272.68 | $271.63 | $272.18 | 38,126,500 |
July 26 2019 | $271.55 | $272.87 | $271.42 | $272.68 | 45,084,100 |
July 25 2019 | $271.71 | $271.76 | $270.06 | $270.86 | 55,394,100 |
July 24 2019 | $270.13 | $272.16 | $270.04 | $272.16 | 47,213,200 |
July 23 2019 | $270.08 | $270.89 | $269.25 | $270.89 | 44,564,500 |
July 22 2019 | $268.70 | $269.51 | $268.19 | $268.96 | 43,638,100 |
July 19 2019 | $270.90 | $270.92 | $268.13 | $268.31 | 58,678,600 |
July 18 2019 | $268.32 | $270.18 | $267.88 | $269.80 | 51,392,600 |
July 17 2019 | $270.64 | $270.80 | $268.82 | $268.82 | 36,036,300 |
July 16 2019 | $271.45 | $271.66 | $270.36 | $270.66 | 36,650,100 |
July 15 2019 | $271.88 | $271.88 | $271.03 | $271.54 | 33,900,000 |
July 12 2019 | $270.73 | $271.52 | $270.42 | $271.45 | 40,326,000 |
July 11 2019 | $270.25 | $270.48 | $269.24 | $270.24 | 50,826,100 |
July 10 2019 | $269.39 | $270.55 | $268.86 | $269.61 | 58,448,500 |
July 09 2019 | $266.83 | $268.62 | $266.78 | $268.32 | 41,101,300 |
July 08 2019 | $268.16 | $269.29 | $267.45 | $267.99 | 45,841,800 |
July 05 2019 | $268.55 | $269.63 | $267.26 | $269.47 | 51,677,300 |
July 03 2019 | $268.31 | $269.80 | $268.17 | $269.78 | 40,898,900 |
July 02 2019 | $266.90 | $267.69 | $266.06 | $267.64 | 61,504,500 |
July 01 2019 | $267.86 | $268.08 | $265.74 | $266.94 | 78,705,600 |