SPY returned 5.2% in May 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $580.75 | $582.92 | $575.14 | $581.20 | 90,601,200 |
May 29 2025 | $584.82 | $584.96 | $577.93 | $581.85 | 69,973,300 |
May 28 2025 | $583.34 | $584.54 | $578.84 | $579.57 | 68,445,500 |
May 27 2025 | $577.93 | $583.10 | $570.40 | $582.94 | 72,588,500 |
May 23 2025 | $567.98 | $573.73 | $567.61 | $571.07 | 76,029,000 |
May 22 2025 | $574.57 | $578.47 | $573.33 | $574.99 | 70,860,400 |
May 21 2025 | $580.27 | $584.35 | $573.74 | $574.76 | 95,197,700 |
May 20 2025 | $584.85 | $585.80 | $581.41 | $584.62 | 60,614,500 |
May 19 2025 | $579.93 | $587.27 | $579.93 | $586.59 | 68,168,500 |
May 16 2025 | $583.04 | $586.24 | $581.09 | $585.95 | 76,052,100 |
May 15 2025 | $577.43 | $582.76 | $576.97 | $582.26 | 71,268,100 |
May 14 2025 | $579.65 | $580.80 | $577.41 | $579.43 | 66,283,500 |
May 13 2025 | $575.31 | $580.90 | $574.74 | $578.69 | 67,947,200 |
May 12 2025 | $573.39 | $574.90 | $569.02 | $574.89 | 78,993,600 |
May 09 2025 | $558.61 | $559.62 | $554.94 | $556.50 | 37,603,400 |
May 08 2025 | $557.39 | $562.39 | $553.90 | $557.21 | 65,130,800 |
May 07 2025 | $552.37 | $555.99 | $548.32 | $553.36 | 55,588,000 |
May 06 2025 | $550.18 | $555.53 | $549.22 | $551.04 | 48,264,700 |
May 05 2025 | $554.76 | $558.78 | $553.90 | $555.68 | 38,659,200 |
May 02 2025 | $556.89 | $560.49 | $554.57 | $558.89 | 60,717,300 |
May 01 2025 | $552.59 | $556.24 | $550.11 | $550.71 | 63,186,100 |