SPY has returned 15% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 14 2025 | $665.38 | $675.66 | $663.27 | $671.93 | 96,846,672 |
November 13 2025 | $680.50 | $680.86 | $670.52 | $672.04 | 103,457,788 |
November 12 2025 | $684.79 | $684.96 | $680.95 | $683.38 | 62,312,484 |
November 11 2025 | $679.95 | $683.57 | $678.73 | $683.00 | 58,953,385 |
November 10 2025 | $677.24 | $682.18 | $675.03 | $681.44 | 75,842,888 |
November 07 2025 | $667.91 | $671.08 | $661.21 | $670.97 | 100,592,443 |
November 06 2025 | $676.47 | $677.38 | $668.72 | $670.31 | 85,035,297 |
November 05 2025 | $674.98 | $680.86 | $674.17 | $677.58 | 74,402,383 |
November 04 2025 | $676.11 | $679.96 | $674.58 | $675.24 | 78,426,969 |
November 03 2025 | $685.67 | $685.80 | $679.94 | $683.34 | 57,315,031 |
October 31 2025 | $685.04 | $685.08 | $679.24 | $682.06 | 87,164,117 |
October 30 2025 | $683.90 | $685.94 | $679.83 | $679.83 | 76,335,750 |
October 29 2025 | $688.72 | $689.70 | $682.87 | $687.39 | 85,362,211 |
October 28 2025 | $687.05 | $688.91 | $684.83 | $687.06 | 61,738,070 |
October 27 2025 | $682.73 | $685.54 | $682.12 | $685.24 | 63,339,793 |
October 24 2025 | $676.46 | $678.47 | $675.65 | $677.25 | 74,356,531 |
October 23 2025 | $668.12 | $672.71 | $667.80 | $671.76 | 65,604,461 |
October 22 2025 | $672.00 | $672.00 | $663.30 | $667.80 | 80,564,008 |
October 21 2025 | $671.44 | $672.99 | $669.98 | $671.29 | 56,249,031 |
October 20 2025 | $667.32 | $672.21 | $667.27 | $671.30 | 60,493,352 |
October 17 2025 | $659.50 | $665.76 | $658.14 | $664.39 | 96,500,875 |
October 16 2025 | $666.82 | $668.71 | $657.11 | $660.64 | 110,563,297 |
October 15 2025 | $666.82 | $670.23 | $658.93 | $665.17 | 81,702,562 |
October 14 2025 | $657.17 | $665.83 | $653.17 | $662.23 | 88,779,562 |
October 13 2025 | $660.65 | $665.13 | $659.77 | $663.04 | 79,560,523 |
