SPY has returned -2.1% since July 1, 2026 and since October 30, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2026 | $739.97 | $742.67 | $729.10 | $729.46 | 69,069,318 |
July 28 2026 | $739.19 | $742.79 | $735.98 | $740.86 | 40,901,869 |
July 27 2026 | $744.91 | $745.53 | $735.87 | $739.09 | 41,105,825 |
July 24 2026 | $738.51 | $743.72 | $737.29 | $738.93 | 44,725,600 |
July 23 2026 | $739.37 | $742.56 | $735.21 | $738.18 | 55,437,300 |
July 22 2026 | $746.62 | $750.02 | $746.37 | $747.41 | 32,836,200 |
July 21 2026 | $746.29 | $749.04 | $744.18 | $748.28 | 34,324,300 |
July 20 2026 | $747.06 | $748.73 | $741.51 | $742.09 | 50,422,300 |
July 17 2026 | $742.08 | $747.29 | $740.80 | $743.29 | 62,651,000 |
July 16 2026 | $752.76 | $754.57 | $747.88 | $750.72 | 46,409,800 |
July 15 2026 | $754.24 | $755.58 | $750.20 | $754.81 | 43,844,800 |
July 14 2026 | $750.91 | $753.34 | $748.66 | $751.83 | 35,143,100 |
July 13 2026 | $752.47 | $753.91 | $748.00 | $749.17 | 44,013,600 |
July 10 2026 | $752.05 | $755.42 | $748.10 | $754.95 | 42,191,300 |
July 09 2026 | $747.35 | $751.97 | $745.59 | $751.71 | 41,441,700 |
July 08 2026 | $743.16 | $746.15 | $739.51 | $745.40 | 43,767,400 |
July 07 2026 | $750.22 | $750.96 | $745.21 | $747.71 | 43,721,500 |
July 06 2026 | $748.74 | $752.41 | $747.41 | $751.28 | 50,673,300 |
July 02 2026 | $747.40 | $751.31 | $740.03 | $744.78 | 57,447,800 |
July 01 2026 | $745.00 | $749.44 | $742.38 | $745.76 | 47,100,900 |
June 30 2026 | $741.29 | $748.02 | $740.89 | $746.77 | 55,626,000 |
June 29 2026 | $736.53 | $741.56 | $732.09 | $741.00 | 58,035,200 |
June 26 2026 | $728.95 | $736.53 | $716.58 | $728.99 | 71,034,000 |
June 25 2026 | $738.91 | $739.37 | $729.60 | $734.30 | 53,934,400 |
June 24 2026 | $735.17 | $739.95 | $730.84 | $733.24 | 57,439,500 |