SPY returned 32.4% between August 1, 2022 and May 31, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $515.48 | $519.33 | $510.33 | $519.20 | 90,785,800 |
May 30 2024 | $516.39 | $517.06 | $513.25 | $514.51 | 46,468,500 |
May 29 2024 | $517.54 | $519.14 | $517.23 | $517.95 | 45,190,300 |
May 28 2024 | $522.05 | $522.29 | $518.94 | $521.60 | 36,269,600 |
May 24 2024 | $519.67 | $522.05 | $518.72 | $521.24 | 41,258,400 |
May 23 2024 | $524.70 | $524.81 | $516.59 | $517.81 | 57,211,200 |
May 22 2024 | $522.43 | $523.15 | $519.43 | $521.62 | 48,390,000 |
May 21 2024 | $521.08 | $523.28 | $520.87 | $523.13 | 33,437,000 |
May 20 2024 | $521.37 | $523.32 | $520.97 | $521.85 | 37,764,200 |
May 17 2024 | $520.62 | $521.32 | $519.15 | $521.25 | 59,187,600 |
May 16 2024 | $521.67 | $523.28 | $520.35 | $520.50 | 50,244,800 |
May 15 2024 | $517.68 | $521.87 | $517.04 | $521.57 | 59,504,900 |
May 14 2024 | $513.04 | $515.71 | $512.49 | $515.19 | 57,535,900 |
May 13 2024 | $514.46 | $514.57 | $511.69 | $512.84 | 36,716,400 |
May 10 2024 | $513.73 | $514.54 | $511.54 | $512.77 | 52,233,200 |
May 09 2024 | $509.36 | $512.15 | $508.70 | $512.11 | 43,643,700 |
May 08 2024 | $507.28 | $509.72 | $507.16 | $509.18 | 42,047,200 |
May 07 2024 | $509.54 | $510.54 | $508.45 | $509.13 | 52,561,300 |
May 06 2024 | $505.79 | $508.61 | $505.35 | $508.57 | 47,264,700 |
May 03 2024 | $503.24 | $504.61 | $500.68 | $503.37 | 72,756,700 |
May 02 2024 | $496.34 | $498.05 | $491.81 | $497.21 | 62,550,200 |
May 01 2024 | $493.61 | $500.32 | $492.13 | $492.60 | 80,242,800 |
April 30 2024 | $500.68 | $501.67 | $494.20 | $494.20 | 77,483,600 |
April 29 2024 | $502.19 | $502.84 | $499.39 | $502.16 | 46,415,400 |
April 26 2024 | $498.50 | $501.98 | $497.86 | $500.39 | 64,306,100 |
