SPY has returned 105.7% since January 21, 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $753.42 | $758.45 | $720.73 | $734.30 | 1,108,366,968 |
May 2026 | $719.40 | $756.13 | $713.15 | $754.54 | 945,132,300 |
April 2026 | $652.22 | $717.94 | $643.45 | $716.81 | 1,196,537,500 |
March 2026 | $675.11 | $684.98 | $627.66 | $648.67 | 2,237,624,600 |
February 2026 | $685.94 | $693.46 | $672.21 | $682.36 | 1,614,970,000 |
January 2026 | $682.09 | $694.15 | $672.99 | $688.31 | 1,600,537,800 |
December 2025 | $673.23 | $688.00 | $665.68 | $678.32 | 1,656,188,700 |
November 2025 | $680.04 | $680.17 | $645.50 | $677.77 | 1,664,668,300 |
October 2025 | $657.72 | $684.03 | $647.48 | $676.46 | 1,781,815,100 |
September 2025 | $630.51 | $661.86 | $627.96 | $660.71 | 1,606,348,500 |
August 2025 | $619.44 | $642.36 | $612.50 | $637.98 | 1,424,047,400 |
July 2025 | $609.61 | $632.84 | $608.77 | $625.15 | 1,479,850,800 |
June 2025 | $579.60 | $612.43 | $576.93 | $611.08 | 1,495,410,200 |
May 2025 | $552.59 | $587.27 | $548.32 | $581.20 | 1,402,172,600 |
April 2025 | $549.71 | $559.54 | $475.11 | $546.84 | 2,237,015,100 |
March 2025 | $586.14 | $587.28 | $539.27 | $551.62 | 1,496,591,400 |
February 2025 | $582.69 | $602.90 | $572.63 | $584.17 | 871,641,300 |
January 2025 | $579.46 | $600.49 | $565.66 | $591.68 | 995,501,600 |
December 2024 | $590.82 | $596.80 | $571.12 | $576.21 | 1,059,516,700 |
November 2024 | $559.81 | $591.20 | $556.45 | $590.41 | 901,760,600 |
October 2024 | $561.85 | $574.31 | $553.88 | $557.19 | 976,068,800 |
September 2024 | $547.50 | $563.13 | $526.96 | $562.20 | 1,044,988,300 |
August 2024 | $539.78 | $551.14 | $498.46 | $550.64 | 1,244,599,000 |
July 2024 | $533.00 | $552.08 | $525.01 | $538.06 | 1,038,465,500 |
June 2024 | $515.12 | $537.55 | $508.87 | $531.63 | 888,367,600 |