SPY has returned 46% since January 1, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $653.90 | $658.52 | $645.11 | $655.83 | 163,367,137 |
March 2026 | $676.85 | $686.74 | $629.29 | $650.34 | 2,228,544,655 |
February 2026 | $687.70 | $695.24 | $673.94 | $684.12 | 1,614,970,000 |
January 2026 | $683.84 | $695.94 | $674.73 | $690.09 | 1,600,537,800 |
December 2025 | $674.97 | $689.78 | $667.40 | $680.06 | 1,656,188,700 |
November 2025 | $681.79 | $681.92 | $647.16 | $679.52 | 1,664,668,300 |
October 2025 | $659.42 | $685.79 | $649.14 | $678.20 | 1,781,815,100 |
September 2025 | $632.14 | $663.56 | $629.58 | $662.41 | 1,606,348,500 |
August 2025 | $621.03 | $644.02 | $614.08 | $639.62 | 1,424,047,400 |
July 2025 | $611.18 | $634.47 | $610.34 | $626.76 | 1,479,850,800 |
June 2025 | $581.09 | $614.01 | $578.42 | $612.65 | 1,495,410,200 |
May 2025 | $554.01 | $588.78 | $549.73 | $582.70 | 1,402,172,600 |
April 2025 | $551.12 | $560.98 | $476.33 | $548.25 | 2,237,015,100 |
March 2025 | $587.65 | $588.79 | $540.66 | $553.04 | 1,496,591,400 |
February 2025 | $584.19 | $604.45 | $574.10 | $585.67 | 871,641,300 |
January 2025 | $580.95 | $602.04 | $567.11 | $593.21 | 995,501,600 |
December 2024 | $592.35 | $598.34 | $572.59 | $577.69 | 1,059,516,700 |
November 2024 | $561.25 | $592.72 | $557.88 | $591.93 | 901,760,600 |
October 2024 | $563.30 | $575.79 | $555.31 | $558.62 | 976,068,800 |
September 2024 | $548.91 | $564.58 | $528.31 | $563.65 | 1,044,988,300 |
August 2024 | $541.17 | $552.56 | $499.75 | $552.05 | 1,244,599,000 |
July 2024 | $534.38 | $553.50 | $526.37 | $539.45 | 1,038,465,500 |
June 2024 | $516.44 | $538.93 | $510.18 | $533.00 | 888,367,600 |
May 2024 | $489.46 | $520.40 | $487.67 | $514.83 | 1,153,206,200 |
April 2024 | $511.38 | $511.91 | $482.12 | $490.05 | 1,593,138,700 |
