SPY has returned 12.3% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 21 2026 | $766.05 | $767.85 | $764.17 | $765.72 | 38,583,716 |
August 20 2026 | $765.96 | $768.15 | $762.05 | $762.60 | 45,427,032 |
August 19 2026 | $770.36 | $772.47 | $768.11 | $769.06 | 39,805,642 |
August 18 2026 | $768.70 | $769.50 | $766.92 | $767.45 | 43,244,035 |
August 17 2026 | $776.18 | $776.78 | $772.51 | $772.67 | 33,285,717 |
August 14 2026 | $778.54 | $778.80 | $775.43 | $776.34 | 31,332,500 |
August 13 2026 | $774.87 | $779.37 | $774.11 | $777.88 | 35,634,500 |
August 12 2026 | $774.71 | $774.90 | $771.28 | $772.49 | 33,179,100 |
August 11 2026 | $774.53 | $774.61 | $769.20 | $770.56 | 36,740,600 |
August 10 2026 | $772.60 | $775.05 | $771.62 | $773.03 | 39,249,500 |
August 07 2026 | $771.02 | $773.92 | $769.61 | $773.26 | 43,586,300 |
August 06 2026 | $770.21 | $771.82 | $767.46 | $768.56 | 38,416,900 |
August 05 2026 | $775.85 | $776.85 | $769.51 | $769.79 | 44,689,100 |
August 04 2026 | $760.63 | $773.41 | $760.52 | $771.33 | 69,154,800 |
August 03 2026 | $749.44 | $758.58 | $748.80 | $757.67 | 59,927,500 |
July 31 2026 | $744.68 | $748.90 | $737.68 | $747.03 | 62,445,900 |
July 30 2026 | $736.05 | $742.45 | $734.59 | $741.69 | 66,811,300 |
July 29 2026 | $739.97 | $742.68 | $729.10 | $729.46 | 70,697,200 |
July 28 2026 | $739.19 | $742.79 | $735.98 | $740.86 | 47,322,200 |
July 27 2026 | $744.91 | $745.53 | $735.87 | $739.09 | 41,461,200 |
July 24 2026 | $738.51 | $743.72 | $737.29 | $738.93 | 44,782,000 |
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 |