SPY has returned 17.1% since 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $687.14 | $687.36 | $681.71 | $681.92 | 74,125,706 |
December 30 2025 | $687.45 | $688.56 | $686.58 | $687.01 | 47,160,671 |
December 29 2025 | $687.54 | $689.20 | $686.07 | $687.85 | 62,559,503 |
December 26 2025 | $690.64 | $691.66 | $689.27 | $690.31 | 41,613,347 |
December 24 2025 | $687.95 | $690.83 | $687.80 | $690.38 | 39,445,559 |
December 23 2025 | $683.92 | $688.20 | $683.87 | $687.96 | 64,839,953 |
December 22 2025 | $683.94 | $685.36 | $680.59 | $684.83 | 69,556,727 |
December 19 2025 | $676.59 | $681.09 | $676.47 | $680.59 | 103,599,508 |
December 18 2025 | $675.60 | $678.73 | $672.91 | $674.48 | 108,650,094 |
December 17 2025 | $677.89 | $678.43 | $669.22 | $669.42 | 110,625,203 |
December 16 2025 | $677.23 | $679.07 | $672.99 | $676.87 | 122,030,602 |
December 15 2025 | $683.72 | $683.74 | $677.25 | $678.72 | 90,810,953 |
December 12 2025 | $686.14 | $686.85 | $677.17 | $679.75 | 113,160,305 |
December 11 2025 | $683.12 | $687.22 | $680.16 | $687.14 | 86,173,680 |
December 10 2025 | $680.55 | $686.94 | $679.30 | $685.54 | 85,671,328 |
December 09 2025 | $681.14 | $683.37 | $680.58 | $681.03 | 58,310,059 |
December 08 2025 | $684.57 | $684.62 | $679.56 | $681.62 | 55,231,461 |
December 05 2025 | $683.45 | $686.36 | $682.56 | $683.67 | 79,241,047 |
December 04 2025 | $683.28 | $683.35 | $679.33 | $682.37 | 61,970,340 |
December 03 2025 | $678.56 | $682.89 | $677.69 | $681.88 | 57,238,480 |
December 02 2025 | $679.91 | $681.81 | $677.33 | $679.52 | 62,953,840 |
December 01 2025 | $676.81 | $680.98 | $676.74 | $678.27 | 59,503,700 |
November 28 2025 | $678.85 | $681.65 | $678.50 | $681.38 | 49,088,300 |
November 26 2025 | $675.63 | $679.69 | $674.73 | $677.68 | 71,879,602 |
November 25 2025 | $666.66 | $674.22 | $662.52 | $673.03 | 81,077,086 |
