SPY returned 17.1% last year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $681.82 | $682.03 | $676.43 | $676.64 | 74,144,797 |
December 30 2025 | $682.12 | $683.22 | $681.26 | $681.69 | 47,160,672 |
December 29 2025 | $682.21 | $683.86 | $680.75 | $682.52 | 62,559,500 |
December 26 2025 | $685.29 | $686.30 | $683.93 | $684.96 | 41,613,352 |
December 24 2025 | $682.62 | $685.48 | $682.47 | $685.03 | 39,445,559 |
December 23 2025 | $678.62 | $682.87 | $678.57 | $682.63 | 64,839,953 |
December 22 2025 | $678.64 | $680.05 | $675.31 | $679.52 | 69,556,727 |
December 19 2025 | $671.35 | $675.81 | $671.23 | $675.32 | 103,599,508 |
December 18 2025 | $670.37 | $673.47 | $667.70 | $669.25 | 108,650,094 |
December 17 2025 | $672.63 | $673.17 | $664.03 | $664.23 | 110,625,203 |
December 16 2025 | $671.98 | $673.81 | $667.78 | $671.62 | 122,030,602 |
December 15 2025 | $678.42 | $678.44 | $672.00 | $673.46 | 90,810,953 |
December 12 2025 | $680.83 | $681.53 | $671.93 | $674.48 | 113,160,305 |
December 11 2025 | $677.83 | $681.89 | $674.88 | $681.81 | 86,173,680 |
December 10 2025 | $675.27 | $681.62 | $674.04 | $680.23 | 85,671,328 |
December 09 2025 | $675.86 | $678.07 | $675.30 | $675.75 | 58,310,059 |
December 08 2025 | $679.26 | $679.31 | $674.30 | $676.33 | 55,231,461 |
December 05 2025 | $678.15 | $681.04 | $677.27 | $678.37 | 79,241,047 |
December 04 2025 | $677.99 | $678.05 | $674.07 | $677.09 | 61,970,340 |
December 03 2025 | $673.31 | $677.60 | $672.44 | $676.59 | 57,238,480 |
December 02 2025 | $674.64 | $676.52 | $672.08 | $674.26 | 62,953,840 |
December 01 2025 | $671.57 | $675.70 | $671.50 | $673.01 | 59,503,700 |
November 28 2025 | $673.59 | $676.37 | $673.24 | $676.10 | 49,088,300 |
November 26 2025 | $670.40 | $674.42 | $669.50 | $672.43 | 71,879,602 |
November 25 2025 | $661.49 | $668.99 | $657.39 | $667.82 | 81,077,086 |