SPY has returned 317.9% between September 23, 2016 and September 23, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $760.12 | $775.14 | $747.74 | $773.38 | 663,809,166 |
August 2026 | $747.58 | $777.44 | $746.95 | $765.15 | 833,955,592 |
July 2026 | $743.15 | $753.71 | $727.29 | $745.18 | 1,065,004,284 |
June 2026 | $751.55 | $756.57 | $714.81 | $744.92 | 1,315,113,971 |
May 2026 | $717.62 | $754.26 | $711.39 | $752.67 | 945,132,371 |
April 2026 | $650.60 | $716.16 | $641.86 | $715.04 | 1,196,537,544 |
March 2026 | $673.44 | $683.28 | $626.11 | $647.06 | 2,237,624,601 |
February 2026 | $684.24 | $691.74 | $670.54 | $680.67 | 1,614,969,886 |
January 2026 | $680.40 | $692.43 | $671.33 | $686.61 | 1,600,537,852 |
December 2025 | $671.57 | $686.30 | $664.03 | $676.64 | 1,654,491,160 |
November 2025 | $678.35 | $678.48 | $643.90 | $676.10 | 1,664,544,516 |
October 2025 | $656.09 | $682.34 | $645.87 | $674.78 | 1,781,519,956 |
September 2025 | $628.95 | $660.22 | $626.41 | $659.07 | 1,606,348,688 |
August 2025 | $617.90 | $640.77 | $610.99 | $636.40 | 1,424,138,395 |
July 2025 | $608.10 | $631.27 | $607.27 | $623.60 | 1,479,850,790 |
June 2025 | $578.16 | $610.92 | $575.50 | $609.57 | 1,495,567,955 |
May 2025 | $551.22 | $585.81 | $546.96 | $579.76 | 1,402,418,511 |
April 2025 | $548.35 | $558.15 | $473.93 | $545.48 | 2,237,015,121 |
March 2025 | $584.68 | $585.82 | $537.94 | $550.25 | 1,496,972,083 |
February 2025 | $581.24 | $601.41 | $571.21 | $582.72 | 871,641,461 |
January 2025 | $578.03 | $599.00 | $564.26 | $590.22 | 995,605,955 |
December 2024 | $589.36 | $595.32 | $569.71 | $574.78 | 1,059,636,553 |
November 2024 | $558.43 | $589.73 | $555.07 | $588.95 | 901,842,882 |
October 2024 | $560.46 | $572.89 | $552.51 | $555.81 | 976,134,823 |
September 2024 | $546.14 | $561.74 | $525.65 | $560.81 | 1,045,082,429 |