SPY returned 32.4% between August 1, 2022 and May 31, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $512.54 | $516.37 | $507.42 | $516.24 | 90,785,758 |
May 30 2024 | $513.45 | $514.11 | $510.33 | $511.58 | 46,468,512 |
May 29 2024 | $514.58 | $516.18 | $514.28 | $515.00 | 45,190,320 |
May 28 2024 | $519.08 | $519.31 | $515.98 | $518.63 | 36,269,602 |
May 24 2024 | $516.71 | $519.08 | $515.76 | $518.26 | 41,291,078 |
May 23 2024 | $521.71 | $521.82 | $513.64 | $514.86 | 57,211,199 |
May 22 2024 | $519.45 | $520.16 | $516.46 | $518.65 | 48,389,969 |
May 21 2024 | $518.11 | $520.30 | $517.90 | $520.14 | 33,437,000 |
May 20 2024 | $518.39 | $520.34 | $518.00 | $518.87 | 37,764,207 |
May 17 2024 | $517.65 | $518.34 | $516.19 | $518.27 | 59,187,594 |
May 16 2024 | $518.70 | $520.30 | $517.38 | $517.53 | 50,244,832 |
May 15 2024 | $514.73 | $518.89 | $514.09 | $518.60 | 59,504,898 |
May 14 2024 | $510.11 | $512.77 | $509.57 | $512.25 | 57,535,871 |
May 13 2024 | $511.53 | $511.64 | $508.77 | $509.91 | 36,716,359 |
May 10 2024 | $510.80 | $511.60 | $508.62 | $509.85 | 52,233,168 |
May 09 2024 | $506.46 | $509.23 | $505.80 | $509.19 | 43,643,672 |
May 08 2024 | $504.38 | $506.81 | $504.27 | $506.27 | 42,047,207 |
May 07 2024 | $506.64 | $507.62 | $505.55 | $506.22 | 52,561,301 |
May 06 2024 | $502.91 | $505.71 | $502.47 | $505.67 | 47,264,699 |
May 03 2024 | $500.37 | $501.73 | $497.83 | $500.50 | 72,756,711 |
May 02 2024 | $493.51 | $495.21 | $489.01 | $494.37 | 62,550,180 |
May 01 2024 | $490.80 | $497.46 | $489.31 | $489.79 | 80,242,844 |
April 30 2024 | $497.83 | $498.80 | $491.38 | $491.38 | 77,483,570 |
April 29 2024 | $499.32 | $499.97 | $496.54 | $499.29 | 46,415,449 |
April 26 2024 | $495.66 | $499.12 | $495.03 | $497.53 | 64,306,121 |
