SPY returned 4.8% in September 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $659.18 | $662.88 | $657.86 | $662.41 | 86,288,000 |
September 29 2025 | $660.60 | $661.51 | $658.11 | $659.92 | 73,499,000 |
September 26 2025 | $655.78 | $658.62 | $654.15 | $658.07 | 69,179,200 |
September 25 2025 | $654.21 | $655.68 | $650.70 | $654.32 | 89,622,100 |
September 24 2025 | $660.75 | $660.85 | $655.93 | $657.36 | 68,082,200 |
September 23 2025 | $662.94 | $663.56 | $658.23 | $659.45 | 81,708,900 |
September 22 2025 | $658.45 | $663.51 | $658.42 | $663.06 | 69,452,200 |
September 19 2025 | $658.58 | $660.79 | $656.63 | $659.94 | 97,945,600 |
September 18 2025 | $656.32 | $659.30 | $654.72 | $656.69 | 90,459,200 |
September 17 2025 | $654.46 | $656.15 | $648.80 | $653.64 | 101,952,200 |
September 16 2025 | $655.91 | $656.21 | $653.67 | $654.45 | 61,169,000 |
September 15 2025 | $654.09 | $655.48 | $653.79 | $655.35 | 63,772,400 |
September 12 2025 | $652.07 | $653.57 | $651.37 | $651.88 | 72,780,100 |
September 11 2025 | $648.68 | $652.79 | $648.09 | $652.10 | 69,934,400 |
September 10 2025 | $648.12 | $649.04 | $645.16 | $646.72 | 78,034,500 |
September 09 2025 | $643.51 | $645.39 | $641.78 | $644.86 | 66,133,900 |
September 08 2025 | $643.16 | $644.37 | $641.79 | $643.37 | 63,133,100 |
September 05 2025 | $646.00 | $646.72 | $637.92 | $641.80 | 85,178,900 |
September 04 2025 | $639.00 | $643.69 | $638.10 | $643.66 | 65,219,200 |
September 03 2025 | $637.26 | $638.79 | $635.07 | $638.33 | 70,820,900 |
September 02 2025 | $632.14 | $635.10 | $629.58 | $634.88 | 81,983,500 |
