SPY returned 25.5% since January 31, 2022 and in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of January 05 2026 | $686.54 | $689.43 | $686.38 | $687.72 | 71,927,191 |
Week of December 29 2025 | $687.54 | $689.20 | $679.82 | $683.17 | 273,242,172 |
Week of December 22 2025 | $683.94 | $691.66 | $680.59 | $690.31 | 215,455,591 |
Week of December 15 2025 | $683.72 | $683.74 | $669.22 | $680.59 | 535,716,360 |
Week of December 08 2025 | $684.57 | $687.22 | $677.17 | $679.75 | 398,546,833 |
Week of December 01 2025 | $676.81 | $686.36 | $676.74 | $683.67 | 320,907,407 |
Week of November 24 2025 | $660.74 | $681.65 | $659.64 | $681.38 | 282,482,926 |
Week of November 17 2025 | $667.73 | $673.57 | $648.93 | $657.09 | 588,876,281 |
Week of November 10 2025 | $675.24 | $682.94 | $661.31 | $669.95 | 397,413,231 |
Week of November 03 2025 | $683.65 | $683.78 | $659.26 | $668.99 | 395,772,078 |
Week of October 27 2025 | $680.72 | $687.67 | $677.24 | $680.05 | 373,939,941 |
Week of October 20 2025 | $665.35 | $676.47 | $661.35 | $675.25 | 337,267,383 |
Week of October 13 2025 | $658.70 | $668.26 | $651.25 | $662.43 | 457,106,819 |
Week of October 06 2025 | $669.64 | $671.96 | $650.92 | $651.10 | 413,270,102 |
Week of September 29 2025 | $662.40 | $670.69 | $659.66 | $667.24 | 359,722,765 |
Week of September 22 2025 | $660.25 | $665.37 | $652.48 | $659.87 | 378,044,593 |
Week of September 15 2025 | $655.88 | $662.59 | $650.57 | $661.74 | 415,298,421 |
Week of September 08 2025 | $644.92 | $655.35 | $643.53 | $653.66 | 350,015,992 |
Week of September 01 2025 | $633.86 | $648.49 | $631.30 | $643.55 | 303,202,628 |
Week of August 25 2025 | $640.37 | $645.78 | $637.91 | $641.37 | 287,238,620 |
Week of August 18 2025 | $639.19 | $642.81 | $629.34 | $641.63 | 341,334,934 |
Week of August 11 2025 | $633.82 | $642.50 | $631.04 | $639.77 | 311,576,884 |
Week of August 04 2025 | $622.10 | $634.01 | $622.01 | $633.55 | 343,884,363 |
Week of July 28 2025 | $633.84 | $636.20 | $615.76 | $618.17 | 439,381,032 |
Week of July 21 2025 | $625.18 | $633.94 | $622.62 | $633.47 | 322,104,792 |
