SPY returned -3.9% in March 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $637.30 | $649.87 | $636.34 | $648.67 | 152,534,100 |
March 30 2026 | $638.47 | $638.72 | $627.66 | $630.35 | 99,275,900 |
March 27 2026 | $640.85 | $641.01 | $631.48 | $632.46 | 103,649,400 |
March 26 2026 | $650.38 | $653.17 | $643.16 | $643.43 | 96,494,400 |
March 25 2026 | $656.98 | $659.19 | $652.56 | $655.13 | 90,653,800 |
March 24 2026 | $649.65 | $655.34 | $648.21 | $651.50 | 96,457,500 |
March 23 2026 | $656.38 | $660.92 | $652.26 | $653.70 | 134,802,700 |
March 20 2026 | $654.82 | $655.00 | $643.06 | $646.90 | 163,617,500 |
March 19 2026 | $653.50 | $659.48 | $651.71 | $656.31 | 111,272,500 |
March 18 2026 | $664.83 | $666.18 | $657.70 | $657.93 | 82,062,600 |
March 17 2026 | $668.84 | $670.88 | $666.16 | $667.24 | 87,128,000 |
March 16 2026 | $664.85 | $668.52 | $663.59 | $665.49 | 82,023,100 |
March 13 2026 | $665.73 | $668.79 | $657.86 | $658.79 | 97,200,200 |
March 12 2026 | $667.61 | $668.10 | $662.35 | $662.54 | 108,882,200 |
March 11 2026 | $674.00 | $676.49 | $669.78 | $672.76 | 68,441,700 |
March 10 2026 | $674.14 | $679.75 | $671.19 | $673.60 | 81,505,300 |
March 09 2026 | $662.87 | $676.33 | $658.89 | $674.69 | 102,667,700 |
March 06 2026 | $669.85 | $672.54 | $666.22 | $668.83 | 100,687,000 |
March 05 2026 | $678.47 | $681.91 | $672.04 | $677.71 | 106,606,500 |
March 04 2026 | $678.03 | $683.46 | $676.03 | $681.51 | 79,182,200 |
March 03 2026 | $671.49 | $679.00 | $666.12 | $676.73 | 105,003,100 |
March 02 2026 | $675.11 | $684.98 | $674.44 | $682.75 | 87,477,200 |