SPY returned 5.2% in May 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $514.05 | $517.89 | $508.92 | $517.76 | 90,785,758 |
May 30 2024 | $514.97 | $515.63 | $511.83 | $513.09 | 46,468,512 |
May 29 2024 | $516.10 | $517.70 | $515.80 | $516.52 | 45,190,320 |
May 28 2024 | $520.61 | $520.85 | $517.51 | $520.16 | 36,269,602 |
May 24 2024 | $518.24 | $520.61 | $517.28 | $519.80 | 41,291,078 |
May 23 2024 | $523.25 | $523.36 | $515.16 | $516.38 | 57,211,199 |
May 22 2024 | $520.98 | $521.70 | $517.99 | $520.18 | 48,389,969 |
May 21 2024 | $519.64 | $521.84 | $519.43 | $521.68 | 33,437,000 |
May 20 2024 | $519.92 | $521.88 | $519.53 | $520.40 | 37,764,207 |
May 17 2024 | $519.18 | $519.87 | $517.71 | $519.81 | 59,187,594 |
May 16 2024 | $520.23 | $521.84 | $518.91 | $519.06 | 50,244,832 |
May 15 2024 | $516.25 | $520.42 | $515.61 | $520.13 | 59,504,898 |
May 14 2024 | $511.62 | $514.29 | $511.08 | $513.77 | 57,535,871 |
May 13 2024 | $513.04 | $513.15 | $510.27 | $511.42 | 36,716,359 |
May 10 2024 | $512.30 | $513.11 | $510.13 | $511.35 | 52,233,168 |
May 09 2024 | $507.96 | $510.73 | $507.29 | $510.69 | 43,643,672 |
May 08 2024 | $505.87 | $508.31 | $505.76 | $507.77 | 42,047,207 |
May 07 2024 | $508.13 | $509.12 | $507.04 | $507.72 | 52,561,301 |
May 06 2024 | $504.39 | $507.20 | $503.95 | $507.16 | 47,264,699 |
May 03 2024 | $501.85 | $503.21 | $499.30 | $501.98 | 72,756,711 |
May 02 2024 | $494.97 | $496.67 | $490.45 | $495.83 | 62,550,180 |
May 01 2024 | $492.25 | $498.93 | $490.76 | $491.24 | 80,242,844 |
