SPY returned -0.4% since November 1, 2025 and between November 1, 2025 and November 11, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 12 2025 14:30 | $684.80 | $684.95 | $683.12 | $683.63 | 671,121 |
November 11 2025 20:30 | $682.87 | $683.56 | $682.30 | $682.73 | 1,108,986 |
November 11 2025 19:30 | $683.14 | $683.41 | $682.71 | $683.31 | 304,170 |
November 11 2025 18:30 | $682.88 | $683.31 | $682.17 | $682.98 | 313,983 |
November 11 2025 17:30 | $681.03 | $682.59 | $680.96 | $682.44 | 295,488 |
November 11 2025 16:30 | $679.34 | $680.54 | $678.79 | $680.51 | 188,391 |
November 11 2025 15:30 | $679.34 | $679.68 | $678.75 | $679.23 | 246,072 |
November 11 2025 14:30 | $679.95 | $680.84 | $679.45 | $679.86 | 424,563 |
November 10 2025 20:30 | $681.29 | $682.17 | $681.03 | $681.34 | 1,394,932 |
November 10 2025 19:30 | $680.78 | $681.70 | $680.56 | $681.67 | 479,667 |
November 10 2025 18:30 | $679.50 | $680.54 | $679.50 | $680.23 | 389,595 |
November 10 2025 17:30 | $677.48 | $679.77 | $677.48 | $679.51 | 421,533 |
November 10 2025 16:30 | $675.56 | $677.56 | $675.14 | $677.48 | 266,454 |
November 10 2025 15:30 | $678.89 | $678.96 | $675.27 | $675.60 | 575,514 |
November 10 2025 14:30 | $677.24 | $679.20 | $677.05 | $678.74 | 909,927 |
November 07 2025 21:00 | $670.97 | $670.97 | $670.97 | $670.97 | — |
November 07 2025 20:30 | $668.66 | $671.08 | $668.66 | $670.92 | 11,413,721 |
November 07 2025 19:30 | $666.48 | $670.03 | $666.48 | $668.67 | 16,350,929 |
November 07 2025 18:30 | $665.30 | $666.68 | $664.22 | $666.45 | 8,683,895 |
November 07 2025 17:30 | $663.52 | $665.58 | $662.01 | $665.31 | 7,717,916 |
November 07 2025 16:30 | $662.82 | $664.28 | $661.21 | $663.58 | 10,693,271 |
November 07 2025 15:30 | $665.92 | $666.31 | $662.25 | $662.83 | 14,548,847 |
November 07 2025 14:30 | $667.91 | $667.98 | $663.97 | $665.93 | 21,982,631 |
November 06 2025 21:00 | $670.31 | $670.31 | $670.31 | $670.31 | — |
November 06 2025 20:30 | $672.31 | $672.72 | $669.53 | $670.24 | 14,641,776 |
