SPY has returned 3.9% between March 6, 2025 and June 4, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 03 2025 | $592.34 | $597.08 | $591.85 | $596.09 | 63,404,270 |
June 02 2025 | $587.76 | $592.78 | $585.07 | $592.71 | 56,727,220 |
May 30 2025 | $588.93 | $591.13 | $583.24 | $589.39 | 90,471,200 |
May 29 2025 | $593.06 | $593.20 | $586.07 | $590.05 | 69,973,300 |
May 28 2025 | $591.56 | $592.77 | $586.99 | $587.73 | 68,445,500 |
May 27 2025 | $586.07 | $591.31 | $578.43 | $591.15 | 72,588,500 |
May 23 2025 | $575.98 | $581.81 | $575.60 | $579.11 | 76,029,000 |
May 22 2025 | $582.66 | $586.62 | $581.41 | $583.09 | 70,860,400 |
May 21 2025 | $588.44 | $592.58 | $581.82 | $582.86 | 95,197,700 |
May 20 2025 | $593.09 | $594.05 | $589.60 | $592.85 | 60,614,500 |
May 19 2025 | $588.10 | $595.54 | $588.10 | $594.85 | 68,168,500 |
May 16 2025 | $591.25 | $594.50 | $589.28 | $594.20 | 76,052,100 |
May 15 2025 | $585.56 | $590.97 | $585.10 | $590.46 | 71,268,100 |
May 14 2025 | $587.81 | $588.98 | $585.54 | $587.59 | 66,283,500 |
May 13 2025 | $583.41 | $589.08 | $582.84 | $586.84 | 67,947,200 |
May 12 2025 | $581.47 | $583.00 | $577.04 | $582.99 | 78,993,600 |
May 09 2025 | $566.48 | $567.50 | $562.76 | $564.34 | 37,603,400 |
May 08 2025 | $565.24 | $570.31 | $561.70 | $565.06 | 65,130,800 |
May 07 2025 | $560.15 | $563.82 | $556.04 | $561.15 | 55,588,000 |
May 06 2025 | $557.93 | $563.35 | $556.96 | $558.80 | 48,264,700 |
May 05 2025 | $562.57 | $566.65 | $561.70 | $563.51 | 38,659,200 |
May 02 2025 | $564.73 | $568.38 | $562.38 | $566.76 | 60,717,300 |
May 01 2025 | $560.37 | $564.07 | $557.86 | $558.47 | 63,186,100 |
April 30 2025 | $547.57 | $556.52 | $541.52 | $554.54 | 93,101,500 |
April 29 2025 | $548.91 | $555.45 | $548.55 | $554.32 | 47,775,100 |
