SPY has returned 8.5% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 12 2026 | $740.71 | $744.44 | $735.03 | $741.75 | 56,939,800 |
June 11 2026 | $728.76 | $740.00 | $724.41 | $737.76 | 86,330,500 |
June 10 2026 | $733.39 | $738.38 | $725.33 | $725.43 | 60,341,300 |
June 09 2026 | $743.63 | $746.90 | $722.59 | $737.05 | 87,683,500 |
June 08 2026 | $743.36 | $745.34 | $738.19 | $739.22 | 49,319,100 |
June 05 2026 | $752.31 | $752.82 | $735.53 | $737.55 | 93,989,400 |
June 04 2026 | $752.10 | $758.31 | $751.47 | $757.09 | 49,923,000 |
June 03 2026 | $758.15 | $758.80 | $753.57 | $754.24 | 51,402,500 |
June 02 2026 | $757.03 | $760.40 | $756.75 | $759.57 | 31,581,900 |
June 01 2026 | $755.36 | $760.28 | $754.69 | $758.54 | 43,634,900 |
May 29 2026 | $755.90 | $758.08 | $754.69 | $756.48 | 55,075,700 |
May 28 2026 | $750.25 | $755.15 | $749.23 | $754.60 | 41,562,600 |
May 27 2026 | $750.88 | $751.38 | $748.22 | $750.46 | 42,106,300 |
May 26 2026 | $750.01 | $752.13 | $748.37 | $750.59 | 41,123,600 |
May 22 2026 | $746.24 | $748.94 | $744.48 | $745.64 | 41,762,000 |
May 21 2026 | $738.64 | $744.87 | $737.03 | $742.72 | 43,332,200 |
May 20 2026 | $735.71 | $741.87 | $733.89 | $741.25 | 45,768,000 |
May 19 2026 | $734.78 | $737.65 | $731.53 | $733.73 | 54,255,900 |
May 18 2026 | $739.83 | $741.42 | $733.39 | $738.65 | 47,843,900 |
May 15 2026 | $741.79 | $743.46 | $737.96 | $739.17 | 60,410,800 |
May 14 2026 | $743.65 | $749.53 | $743.56 | $748.17 | 45,307,600 |
May 13 2026 | $738.47 | $743.91 | $735.47 | $742.31 | 44,200,200 |
May 12 2026 | $736.89 | $738.84 | $731.83 | $738.18 | 54,185,300 |
May 11 2026 | $736.45 | $740.79 | $736.45 | $739.30 | 44,024,000 |
May 08 2026 | $734.93 | $738.08 | $734.57 | $737.62 | 47,227,100 |