SPY has returned 4.3% between August 21, 2025 and September 20, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 19 2025 | $662.33 | $664.55 | $660.37 | $663.70 | 95,683,234 |
September 18 2025 | $661.89 | $664.89 | $660.27 | $662.26 | 90,345,300 |
September 17 2025 | $660.01 | $661.72 | $654.31 | $659.18 | 100,742,581 |
September 16 2025 | $661.47 | $661.78 | $659.21 | $660.00 | 60,470,586 |
September 15 2025 | $659.64 | $661.04 | $659.35 | $660.91 | 63,411,672 |
September 12 2025 | $657.60 | $659.11 | $656.90 | $657.41 | 72,708,800 |
September 11 2025 | $654.18 | $658.33 | $653.59 | $657.63 | 69,934,400 |
September 10 2025 | $653.62 | $654.55 | $650.63 | $652.21 | 78,034,500 |
September 09 2025 | $648.97 | $650.86 | $647.22 | $650.33 | 66,133,900 |
September 08 2025 | $648.62 | $649.84 | $647.23 | $648.83 | 63,133,100 |
September 05 2025 | $651.48 | $652.21 | $643.33 | $647.24 | 85,178,900 |
September 04 2025 | $644.42 | $649.15 | $643.51 | $649.12 | 65,219,200 |
September 03 2025 | $642.67 | $644.21 | $640.46 | $643.74 | 70,820,900 |
September 02 2025 | $637.50 | $640.49 | $634.92 | $640.27 | 81,983,500 |
August 29 2025 | $647.47 | $647.84 | $643.14 | $645.05 | 74,522,200 |
August 28 2025 | $647.24 | $649.48 | $645.34 | $648.92 | 61,519,500 |
August 27 2025 | $644.57 | $647.37 | $644.42 | $646.63 | 48,341,100 |
August 26 2025 | $642.20 | $645.51 | $641.57 | $645.16 | 51,581,600 |
August 25 2025 | $644.04 | $645.29 | $642.35 | $642.47 | 51,274,300 |
August 22 2025 | $637.76 | $646.50 | $637.25 | $645.31 | 84,083,200 |
August 21 2025 | $636.28 | $637.97 | $633.81 | $635.55 | 54,805,800 |
