SPY returned 32.4% between August 1, 2022 and May 31, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $517.01 | $520.87 | $511.85 | $520.74 | 90,785,800 |
May 30 2024 | $517.93 | $518.60 | $514.78 | $516.04 | 46,468,500 |
May 29 2024 | $519.07 | $520.68 | $518.77 | $519.49 | 45,190,300 |
May 28 2024 | $523.61 | $523.84 | $520.49 | $523.15 | 36,269,600 |
May 24 2024 | $521.22 | $523.61 | $520.26 | $522.79 | 41,258,400 |
May 23 2024 | $526.26 | $526.37 | $518.13 | $519.35 | 57,211,200 |
May 22 2024 | $523.98 | $524.70 | $520.97 | $523.17 | 48,390,000 |
May 21 2024 | $522.63 | $524.84 | $522.42 | $524.68 | 33,437,000 |
May 20 2024 | $522.91 | $524.88 | $522.52 | $523.40 | 37,764,200 |
May 17 2024 | $522.16 | $522.87 | $520.69 | $522.80 | 59,187,600 |
May 16 2024 | $523.22 | $524.84 | $521.90 | $522.05 | 50,244,800 |
May 15 2024 | $519.22 | $523.42 | $518.58 | $523.12 | 59,504,900 |
May 14 2024 | $514.56 | $517.25 | $514.02 | $516.72 | 57,535,900 |
May 13 2024 | $515.99 | $516.10 | $513.21 | $514.36 | 36,716,400 |
May 10 2024 | $515.25 | $516.07 | $513.06 | $514.29 | 52,233,200 |
May 09 2024 | $510.88 | $513.67 | $510.22 | $513.63 | 43,643,700 |
May 08 2024 | $508.78 | $511.23 | $508.67 | $510.69 | 42,047,200 |
May 07 2024 | $511.06 | $512.05 | $509.96 | $510.64 | 52,561,300 |
May 06 2024 | $507.29 | $510.12 | $506.85 | $510.08 | 47,264,700 |
May 03 2024 | $504.74 | $506.11 | $502.17 | $504.86 | 72,756,700 |
May 02 2024 | $497.81 | $499.53 | $493.27 | $498.68 | 62,550,200 |
May 01 2024 | $495.08 | $501.80 | $493.59 | $494.06 | 80,242,800 |
April 30 2024 | $502.17 | $503.16 | $495.67 | $495.67 | 77,483,600 |
April 29 2024 | $503.68 | $504.33 | $500.88 | $503.65 | 46,415,400 |
April 26 2024 | $499.99 | $503.47 | $499.34 | $501.87 | 64,306,100 |
