SPY returned 5.5% between April 1, 2024 and July 31, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $539.13 | $543.56 | $537.75 | $540.92 | 65,663,391 |
July 30 2024 | $536.45 | $537.52 | $528.85 | $532.27 | 46,853,633 |
July 29 2024 | $536.22 | $537.23 | $532.98 | $534.98 | 39,515,820 |
July 26 2024 | $532.55 | $537.37 | $531.77 | $534.67 | 53,763,793 |
July 25 2024 | $531.63 | $537.63 | $527.80 | $528.75 | 61,158,289 |
July 24 2024 | $539.01 | $539.31 | $530.59 | $531.51 | 74,515,273 |
July 23 2024 | $544.59 | $546.74 | $543.34 | $543.84 | 34,439,559 |
July 22 2024 | $543.07 | $545.30 | $541.13 | $544.69 | 43,346,719 |
July 19 2024 | $542.50 | $544.13 | $538.08 | $539.14 | 65,509,078 |
July 18 2024 | $548.48 | $549.48 | $540.55 | $542.74 | 56,270,391 |
July 17 2024 | $548.77 | $550.45 | $546.62 | $546.94 | 57,118,961 |
July 16 2024 | $552.76 | $555.02 | $552.01 | $554.72 | 36,475,262 |
July 15 2024 | $551.94 | $554.70 | $549.58 | $551.45 | 40,584,289 |
July 12 2024 | $547.62 | $553.55 | $547.15 | $549.94 | 53,084,406 |
July 11 2024 | $551.36 | $552.24 | $545.85 | $546.49 | 53,054,180 |
July 10 2024 | $547.07 | $551.59 | $546.78 | $551.24 | 38,701,219 |
July 09 2024 | $546.28 | $547.18 | $545.55 | $545.84 | 27,314,131 |
July 08 2024 | $545.47 | $546.27 | $544.24 | $545.31 | 36,110,449 |
July 05 2024 | $541.87 | $545.09 | $541.23 | $544.68 | 41,488,391 |
July 03 2024 | $538.84 | $541.92 | $538.80 | $541.56 | 32,789,910 |
July 02 2024 | $533.94 | $539.16 | $533.89 | $539.16 | 40,434,793 |
July 01 2024 | $535.84 | $536.08 | $532.78 | $535.55 | 40,297,809 |
June 28 2024 | $537.34 | $540.40 | $533.20 | $534.45 | 76,144,547 |
June 27 2024 | $535.58 | $537.14 | $534.83 | $536.56 | 35,041,480 |
June 26 2024 | $533.93 | $536.44 | $533.28 | $535.72 | 38,550,641 |
