SPY returned 31.7% between January 1, 2022 and December 1, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of November 25 2024 | $593.95 | $597.75 | $589.67 | $596.95 | 152,240,300 |
Week of November 18 2024 | $580.78 | $590.61 | $578.61 | $589.98 | 221,505,400 |
Week of November 11 2024 | $594.24 | $594.60 | $578.44 | $580.31 | 242,874,400 |
Week of November 04 2024 | $565.87 | $594.07 | $562.62 | $592.63 | 239,555,400 |
Week of October 28 2024 | $577.17 | $577.90 | $563.16 | $565.74 | 220,360,200 |
Week of October 21 2024 | $578.43 | $579.42 | $569.08 | $573.66 | 202,185,500 |
Week of October 14 2024 | $575.82 | $580.68 | $573.17 | $579.16 | 192,956,700 |
Week of October 07 2024 | $565.99 | $574.94 | $561.37 | $574.20 | 211,681,700 |
Week of September 30 2024 | $565.12 | $569.05 | $560.02 | $567.66 | 258,109,600 |
Week of September 23 2024 | $564.05 | $569.37 | $562.33 | $566.16 | 219,788,100 |
Week of September 16 2024 | $554.82 | $565.82 | $553.00 | $562.97 | 297,840,600 |
Week of September 09 2024 | $537.94 | $556.09 | $533.31 | $555.09 | 243,292,200 |
Week of September 02 2024 | $553.57 | $553.90 | $532.80 | $533.70 | 220,583,100 |
Week of August 26 2024 | $556.24 | $557.25 | $548.20 | $556.74 | 210,963,800 |
Week of August 19 2024 | $547.90 | $556.24 | $547.04 | $555.21 | 221,129,600 |
Week of August 12 2024 | $527.63 | $548.18 | $524.41 | $547.48 | 242,599,600 |
Week of August 05 2024 | $505.34 | $527.93 | $503.98 | $526.42 | 410,688,200 |
Week of July 29 2024 | $539.29 | $548.04 | $522.09 | $526.34 | 311,250,600 |
Week of July 22 2024 | $546.19 | $549.88 | $530.83 | $537.73 | 267,223,700 |
Week of July 15 2024 | $555.11 | $558.20 | $541.16 | $542.23 | 255,958,100 |
Week of July 08 2024 | $548.60 | $556.73 | $547.36 | $553.09 | 208,240,000 |
Week of July 01 2024 | $538.91 | $548.21 | $535.84 | $547.81 | 155,010,900 |
Week of June 24 2024 | $537.63 | $543.50 | $535.76 | $537.52 | 233,538,600 |
Week of June 17 2024 | $533.68 | $541.60 | $533.22 | $537.80 | 232,058,000 |
Week of June 10 2024 | $524.92 | $535.69 | $523.81 | $534.37 | 220,214,800 |
