SPY has returned 39.1% since April 30, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 15 2026 | $694.57 | $695.45 | $691.25 | $692.24 | 77,861,974 |
January 14 2026 | $691.00 | $691.72 | $686.04 | $690.36 | 94,676,684 |
January 13 2026 | $695.49 | $696.09 | $691.35 | $693.77 | 78,309,726 |
January 12 2026 | $690.68 | $696.09 | $690.63 | $695.16 | 63,976,002 |
January 09 2026 | $690.63 | $695.31 | $689.18 | $694.07 | 80,125,467 |
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 |
December 24 2025 | $687.95 | $690.83 | $687.80 | $690.38 | 39,445,559 |
December 23 2025 | $683.92 | $688.20 | $683.87 | $687.96 | 64,839,953 |
December 22 2025 | $683.94 | $685.36 | $680.59 | $684.83 | 69,556,727 |
December 19 2025 | $676.59 | $681.09 | $676.47 | $680.59 | 103,599,508 |
December 18 2025 | $675.60 | $678.73 | $672.91 | $674.48 | 108,650,094 |
December 17 2025 | $677.89 | $678.43 | $669.22 | $669.42 | 110,625,203 |
December 16 2025 | $677.23 | $679.07 | $672.99 | $676.87 | 122,030,602 |
December 15 2025 | $683.72 | $683.74 | $677.25 | $678.72 | 90,810,953 |
December 12 2025 | $686.14 | $686.85 | $677.17 | $679.75 | 113,160,305 |
December 11 2025 | $683.12 | $687.22 | $680.16 | $687.14 | 86,173,680 |
December 10 2025 | $680.55 | $686.94 | $679.30 | $685.54 | 85,671,328 |
