SPY has returned -0.3% since December 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 18 2025 | $677.60 | $680.74 | $674.90 | $676.47 | 108,628,160 |
December 17 2025 | $679.89 | $680.44 | $671.20 | $671.40 | 110,625,198 |
December 16 2025 | $679.23 | $681.08 | $674.98 | $678.87 | 122,030,631 |
December 15 2025 | $685.74 | $685.76 | $679.25 | $680.73 | 90,810,952 |
December 12 2025 | $688.17 | $688.88 | $679.17 | $681.76 | 113,160,347 |
December 11 2025 | $685.14 | $689.25 | $682.17 | $689.17 | 86,173,680 |
December 10 2025 | $682.56 | $688.97 | $681.31 | $687.57 | 85,671,328 |
December 09 2025 | $683.15 | $685.39 | $682.59 | $683.04 | 58,310,059 |
December 08 2025 | $686.59 | $686.64 | $681.57 | $683.63 | 55,231,461 |
December 05 2025 | $685.47 | $688.39 | $684.58 | $685.69 | 79,241,047 |
December 04 2025 | $685.30 | $685.37 | $681.34 | $684.39 | 61,970,340 |
December 03 2025 | $680.57 | $684.91 | $679.69 | $683.89 | 57,238,480 |
December 02 2025 | $681.92 | $683.82 | $679.33 | $681.53 | 62,953,840 |
December 01 2025 | $678.81 | $682.99 | $678.74 | $680.27 | 59,503,700 |
