SPY returned 17.1% last year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $683.51 | $683.73 | $678.11 | $678.32 | 74,144,800 |
December 30 2025 | $683.82 | $684.92 | $682.95 | $683.38 | 47,160,700 |
December 29 2025 | $683.91 | $685.56 | $682.44 | $684.21 | 62,559,500 |
December 26 2025 | $686.99 | $688.00 | $685.63 | $686.66 | 41,613,300 |
December 24 2025 | $684.31 | $687.18 | $684.16 | $686.73 | 39,445,600 |
December 23 2025 | $680.31 | $684.56 | $680.26 | $684.32 | 64,840,000 |
December 22 2025 | $680.33 | $681.74 | $676.99 | $681.21 | 69,556,700 |
December 19 2025 | $673.01 | $677.49 | $672.89 | $676.99 | 103,599,500 |
December 18 2025 | $672.03 | $675.15 | $669.35 | $670.91 | 108,650,100 |
December 17 2025 | $674.30 | $674.85 | $665.68 | $665.88 | 110,625,200 |
December 16 2025 | $673.65 | $675.48 | $669.43 | $673.29 | 122,030,600 |
December 15 2025 | $680.11 | $680.13 | $673.67 | $675.14 | 90,811,000 |
December 12 2025 | $682.52 | $683.22 | $673.59 | $676.16 | 113,160,300 |
December 11 2025 | $679.51 | $683.59 | $676.56 | $683.51 | 86,173,700 |
December 10 2025 | $676.95 | $683.31 | $675.71 | $681.92 | 85,671,300 |
December 09 2025 | $677.54 | $679.76 | $676.98 | $677.43 | 58,310,100 |
December 08 2025 | $680.95 | $681.00 | $675.97 | $678.01 | 55,231,500 |
December 05 2025 | $679.84 | $682.73 | $678.96 | $680.06 | 79,241,000 |
December 04 2025 | $679.67 | $679.74 | $675.74 | $678.77 | 61,970,300 |
December 03 2025 | $674.98 | $679.28 | $674.11 | $678.27 | 57,238,500 |
December 02 2025 | $676.32 | $678.20 | $673.75 | $675.93 | 62,953,800 |
December 01 2025 | $673.23 | $677.38 | $673.16 | $674.68 | 61,201,200 |
November 28 2025 | $675.27 | $678.05 | $674.91 | $677.77 | 49,212,000 |
November 26 2025 | $672.06 | $676.10 | $671.16 | $674.10 | 71,879,600 |
November 25 2025 | $663.14 | $670.65 | $659.02 | $669.47 | 81,077,100 |