SPY has returned 18.7% since February 3, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 02 2026 | $689.58 | $696.93 | $689.43 | $695.41 | 78,557,251 |
January 30 2026 | $691.79 | $694.21 | $687.12 | $691.97 | 101,835,131 |
January 29 2026 | $696.39 | $697.06 | $684.83 | $694.04 | 97,486,203 |
January 28 2026 | $697.05 | $697.84 | $693.94 | $695.42 | 61,172,168 |
January 27 2026 | $694.18 | $696.53 | $693.57 | $695.49 | 55,506,152 |
January 26 2026 | $690.49 | $694.13 | $689.92 | $692.73 | 60,473,809 |
January 23 2026 | $688.15 | $690.96 | $687.16 | $689.23 | 63,059,578 |
January 22 2026 | $689.85 | $691.13 | $686.92 | $688.98 | 77,112,242 |
January 21 2026 | $679.65 | $688.74 | $678.13 | $685.40 | 127,844,492 |
January 20 2026 | $681.49 | $684.77 | $676.57 | $677.58 | 111,623,297 |
January 16 2026 | $693.66 | $694.25 | $690.10 | $691.66 | 79,289,203 |
January 15 2026 | $694.57 | $695.45 | $691.25 | $692.24 | 77,861,969 |
January 14 2026 | $691.00 | $691.72 | $686.04 | $690.36 | 94,676,680 |
January 13 2026 | $695.49 | $696.09 | $691.35 | $693.77 | 78,309,727 |
January 12 2026 | $690.68 | $696.09 | $690.63 | $695.16 | 63,976,000 |
January 09 2026 | $690.63 | $695.31 | $689.18 | $694.07 | 80,125,469 |
January 08 2026 | $688.82 | $690.62 | $687.49 | $689.51 | 64,019,199 |
January 07 2026 | $692.19 | $693.96 | $689.32 | $689.58 | 75,588,336 |
January 06 2026 | $687.93 | $692.32 | $687.78 | $691.81 | 69,273,828 |
January 05 2026 | $686.54 | $689.43 | $686.38 | $687.72 | 71,927,195 |
January 02 2026 | $685.71 | $686.87 | $679.82 | $683.17 | 89,377,203 |
December 31 2025 | $687.14 | $687.36 | $681.71 | $681.92 | 74,144,797 |
December 30 2025 | $687.45 | $688.56 | $686.58 | $687.01 | 47,160,672 |
December 29 2025 | $687.54 | $689.20 | $686.07 | $687.85 | 62,559,500 |
December 26 2025 | $690.64 | $691.66 | $689.27 | $690.31 | 41,613,352 |
