SPY has returned 14.4% since January 1, 2026 and this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 09 2026 | $776.24 | $779.42 | $775.14 | $778.57 | 22,619,167 |
October 08 2026 | $774.86 | $777.09 | $770.44 | $773.93 | 40,425,318 |
October 07 2026 | $775.77 | $779.10 | $773.61 | $777.22 | 30,983,341 |
October 06 2026 | $778.15 | $781.62 | $777.96 | $779.09 | 36,047,458 |
October 05 2026 | $769.69 | $776.61 | $769.63 | $774.83 | 44,832,046 |
October 02 2026 | $770.58 | $772.65 | $767.15 | $769.64 | 46,327,878 |
October 01 2026 | $764.36 | $765.65 | $758.79 | $763.99 | 47,708,059 |
September 30 2026 | $766.45 | $769.41 | $762.18 | $762.63 | 62,110,039 |
September 29 2026 | $766.83 | $766.98 | $762.35 | $764.20 | 36,910,551 |
September 28 2026 | $768.35 | $769.54 | $763.72 | $765.61 | 42,694,473 |
September 25 2026 | $768.78 | $772.28 | $766.29 | $771.35 | 36,666,727 |
September 24 2026 | $764.07 | $768.95 | $763.25 | $767.18 | 43,983,660 |
September 23 2026 | $772.79 | $773.05 | $766.50 | $767.81 | 54,931,688 |
September 22 2026 | $774.03 | $775.14 | $772.57 | $773.38 | 34,802,340 |
September 21 2026 | $766.25 | $774.89 | $766.03 | $773.50 | 50,484,688 |
September 18 2026 | $761.31 | $762.00 | $757.97 | $761.69 | 65,395,152 |
September 17 2026 | $761.26 | $761.68 | $758.08 | $760.71 | 49,652,754 |
September 16 2026 | $757.62 | $759.78 | $747.74 | $752.18 | 59,217,648 |
September 15 2026 | $758.23 | $758.47 | $754.28 | $755.51 | 46,194,961 |
September 14 2026 | $757.12 | $761.63 | $756.05 | $759.00 | 43,992,434 |
September 11 2026 | $762.83 | $764.48 | $761.71 | $762.40 | 45,512,738 |
September 10 2026 | $756.15 | $758.23 | $754.77 | $755.95 | 42,740,379 |
September 09 2026 | $762.19 | $762.58 | $759.06 | $760.51 | 32,812,410 |
September 08 2026 | $767.17 | $767.79 | $763.24 | $764.06 | 44,746,102 |
September 04 2026 | $770.10 | $770.96 | $767.10 | $768.28 | 34,054,199 |