SPY returned 4.8% in September 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $657.48 | $661.17 | $656.17 | $660.71 | 86,288,000 |
September 29 2025 | $658.90 | $659.81 | $656.42 | $658.23 | 73,499,000 |
September 26 2025 | $654.09 | $656.93 | $652.47 | $656.38 | 69,179,200 |
September 25 2025 | $652.53 | $653.99 | $649.03 | $652.64 | 89,622,100 |
September 24 2025 | $659.05 | $659.15 | $654.25 | $655.67 | 68,082,200 |
September 23 2025 | $661.24 | $661.86 | $656.54 | $657.76 | 81,708,900 |
September 22 2025 | $656.76 | $661.81 | $656.73 | $661.36 | 69,452,200 |
September 19 2025 | $656.89 | $659.09 | $654.94 | $658.25 | 97,945,600 |
September 18 2025 | $654.64 | $657.60 | $653.03 | $655.00 | 90,459,200 |
September 17 2025 | $652.78 | $654.47 | $647.13 | $651.96 | 101,952,200 |
September 16 2025 | $654.22 | $654.53 | $651.99 | $652.77 | 61,169,000 |
September 15 2025 | $652.41 | $653.80 | $652.11 | $653.67 | 63,772,400 |
September 12 2025 | $650.39 | $651.89 | $649.70 | $650.21 | 72,780,100 |
September 11 2025 | $647.01 | $651.12 | $646.43 | $650.42 | 69,934,400 |
September 10 2025 | $646.46 | $647.38 | $643.50 | $645.06 | 78,034,500 |
September 09 2025 | $641.86 | $643.73 | $640.13 | $643.20 | 66,133,900 |
September 08 2025 | $641.51 | $642.72 | $640.14 | $641.72 | 63,133,100 |
September 05 2025 | $644.34 | $645.06 | $636.28 | $640.15 | 85,178,900 |
September 04 2025 | $637.36 | $642.04 | $636.46 | $642.01 | 65,219,200 |
September 03 2025 | $635.63 | $637.15 | $633.44 | $636.69 | 70,820,900 |
September 02 2025 | $630.51 | $633.47 | $627.96 | $633.25 | 81,983,500 |