SPY has returned 72.1% since December 1, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of November 24 2025 | $662.69 | $676.21 | $661.59 | $675.02 | 161,515,028 |
Week of November 17 2025 | $669.70 | $675.56 | $650.85 | $659.03 | 588,876,281 |
Week of November 10 2025 | $677.24 | $684.96 | $663.27 | $671.93 | 397,413,231 |
Week of November 03 2025 | $685.67 | $685.80 | $661.21 | $670.97 | 395,772,078 |
Week of October 27 2025 | $682.73 | $689.70 | $679.24 | $682.06 | 373,939,941 |
Week of October 20 2025 | $667.32 | $678.47 | $663.30 | $677.25 | 337,267,383 |
Week of October 13 2025 | $660.65 | $670.23 | $653.17 | $664.39 | 457,106,819 |
Week of October 06 2025 | $671.62 | $673.95 | $652.84 | $653.02 | 413,270,102 |
Week of September 29 2025 | $664.36 | $672.68 | $661.61 | $669.21 | 359,722,765 |
Week of September 22 2025 | $662.20 | $667.34 | $654.41 | $661.82 | 378,044,593 |
Week of September 15 2025 | $657.82 | $664.55 | $652.49 | $663.70 | 415,298,421 |
Week of September 08 2025 | $646.83 | $657.29 | $645.43 | $655.59 | 350,015,992 |
Week of September 01 2025 | $635.74 | $650.41 | $633.16 | $645.45 | 303,202,628 |
Week of August 25 2025 | $642.26 | $647.68 | $639.80 | $643.27 | 287,238,620 |
Week of August 18 2025 | $641.08 | $644.71 | $631.20 | $643.53 | 341,334,934 |
Week of August 11 2025 | $635.70 | $644.40 | $632.91 | $641.66 | 311,576,884 |
Week of August 04 2025 | $623.94 | $635.88 | $623.85 | $635.42 | 343,884,363 |
Week of July 28 2025 | $635.72 | $638.08 | $617.58 | $620.00 | 439,381,032 |
Week of July 21 2025 | $627.03 | $635.82 | $624.46 | $635.34 | 322,104,792 |
Week of July 14 2025 | $621.44 | $627.73 | $616.34 | $625.84 | 349,710,630 |
Week of July 07 2025 | $621.64 | $625.14 | $616.16 | $621.90 | 321,151,629 |
Week of June 30 2025 | $615.67 | $624.55 | $613.34 | $623.61 | 280,108,848 |
Week of June 23 2025 | $593.39 | $614.69 | $590.25 | $613.21 | 382,082,855 |
Week of June 16 2025 | $596.97 | $600.99 | $591.22 | $592.64 | 332,849,890 |
Week of June 09 2025 | $596.29 | $601.60 | $592.07 | $593.59 | 346,556,625 |
