SPY returned 25.7% in 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $579.97 | $580.69 | $574.57 | $576.21 | 57,052,700 |
December 30 2024 | $577.99 | $581.77 | $574.56 | $578.31 | 56,578,800 |
December 27 2024 | $587.47 | $587.71 | $580.81 | $584.99 | 64,969,300 |
December 26 2024 | $589.40 | $592.33 | $588.00 | $591.21 | 41,219,100 |
December 24 2024 | $586.02 | $591.21 | $585.44 | $591.17 | 33,160,100 |
December 23 2024 | $580.94 | $585.27 | $577.76 | $584.67 | 57,635,800 |
December 20 2024 | $571.97 | $585.71 | $571.12 | $581.19 | 125,716,700 |
December 19 2024 | $579.45 | $581.05 | $574.05 | $574.29 | 85,919,500 |
December 18 2024 | $591.81 | $594.19 | $574.09 | $574.47 | 108,248,700 |
December 17 2024 | $592.02 | $592.98 | $590.75 | $592.12 | 55,773,500 |
December 16 2024 | $593.79 | $595.54 | $593.02 | $594.57 | 43,695,200 |
December 13 2024 | $594.18 | $594.90 | $590.67 | $592.04 | 35,904,700 |
December 12 2024 | $594.36 | $594.93 | $592.16 | $592.16 | 31,543,800 |
December 11 2024 | $593.58 | $596.17 | $593.30 | $595.22 | 28,677,700 |
December 10 2024 | $593.18 | $593.60 | $590.00 | $590.66 | 37,234,500 |
December 09 2024 | $595.45 | $595.62 | $591.91 | $592.50 | 34,742,700 |
December 06 2024 | $595.20 | $596.80 | $594.79 | $595.57 | 31,241,500 |
December 05 2024 | $595.42 | $596.22 | $594.09 | $594.44 | 28,762,200 |
December 04 2024 | $593.43 | $595.66 | $592.76 | $595.42 | 42,787,600 |
December 03 2024 | $591.24 | $591.99 | $590.21 | $591.75 | 26,906,600 |
December 02 2024 | $590.82 | $592.15 | $590.33 | $591.47 | 31,746,000 |
November 29 2024 | $587.58 | $591.20 | $587.31 | $590.41 | 30,177,400 |
November 27 2024 | $588.36 | $588.75 | $585.25 | $586.77 | 34,000,200 |
November 26 2024 | $586.74 | $589.22 | $586.02 | $588.55 | 45,621,300 |
November 25 2024 | $587.44 | $588.76 | $583.21 | $585.49 | 42,441,400 |