SPY has returned 9.5% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 18 2026 | $747.76 | $748.23 | $743.86 | $746.74 | 80,875,700 |
June 17 2026 | $749.36 | $750.22 | $737.32 | $739.06 | 85,945,200 |
June 16 2026 | $752.61 | $753.50 | $747.95 | $748.40 | 67,093,100 |
June 15 2026 | $749.92 | $754.74 | $749.83 | $752.89 | 60,176,400 |
June 12 2026 | $738.81 | $742.53 | $733.14 | $739.84 | 57,079,500 |
June 11 2026 | $726.89 | $738.10 | $722.55 | $735.86 | 86,330,500 |
June 10 2026 | $731.51 | $736.48 | $723.47 | $723.57 | 60,341,300 |
June 09 2026 | $741.72 | $744.98 | $720.73 | $735.16 | 87,683,500 |
June 08 2026 | $741.45 | $743.43 | $736.29 | $737.32 | 49,319,100 |
June 05 2026 | $750.38 | $750.89 | $733.64 | $735.66 | 93,989,400 |
June 04 2026 | $750.17 | $756.36 | $749.54 | $755.15 | 49,923,000 |
June 03 2026 | $756.20 | $756.85 | $751.63 | $752.30 | 51,402,500 |
June 02 2026 | $755.09 | $758.45 | $754.81 | $757.62 | 31,581,900 |
June 01 2026 | $753.42 | $758.33 | $752.75 | $756.59 | 43,634,900 |
May 29 2026 | $753.96 | $756.13 | $752.75 | $754.54 | 55,075,700 |
May 28 2026 | $748.32 | $753.21 | $747.31 | $752.66 | 41,562,600 |
May 27 2026 | $748.95 | $749.45 | $746.30 | $748.53 | 42,106,300 |
May 26 2026 | $748.08 | $750.20 | $746.45 | $748.66 | 41,123,600 |
May 22 2026 | $744.32 | $747.02 | $742.57 | $743.72 | 41,762,000 |
May 21 2026 | $736.74 | $742.96 | $735.14 | $740.81 | 43,332,200 |
May 20 2026 | $733.82 | $739.96 | $732.00 | $739.35 | 45,768,000 |
May 19 2026 | $732.89 | $735.76 | $729.65 | $731.85 | 54,255,900 |
May 18 2026 | $737.93 | $739.52 | $731.51 | $736.75 | 47,843,900 |
May 15 2026 | $739.88 | $741.55 | $736.06 | $737.27 | 60,410,800 |
May 14 2026 | $741.74 | $747.60 | $741.65 | $746.25 | 45,307,600 |