SPY returned 45.2% between January 20, 2021 and June 3, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of June 03 2024 | $516.44 | $516.73 | $510.18 | $515.25 | 46,835,700 |
Week of May 27 2024 | $517.66 | $517.90 | $506.04 | $514.83 | 218,623,300 |
Week of May 20 2024 | $516.98 | $520.40 | $512.25 | $516.85 | 218,093,500 |
Week of May 13 2024 | $510.14 | $518.88 | $507.38 | $516.86 | 263,189,600 |
Week of May 06 2024 | $501.54 | $510.22 | $501.10 | $508.46 | 237,750,100 |
Week of April 29 2024 | $497.96 | $500.36 | $487.67 | $499.13 | 339,448,700 |
Week of April 22 2024 | $485.99 | $497.76 | $483.65 | $496.18 | 321,951,200 |
Week of April 15 2024 | $502.88 | $503.05 | $482.12 | $483.39 | 418,256,400 |
Week of April 08 2024 | $506.81 | $508.37 | $496.98 | $498.71 | 361,763,900 |
Week of April 01 2024 | $511.38 | $511.91 | $500.57 | $506.11 | 367,268,200 |
Week of March 25 2024 | $507.44 | $512.14 | $506.08 | $510.63 | 293,270,500 |
Week of March 18 2024 | $501.78 | $511.65 | $498.97 | $508.82 | 358,570,100 |
Week of March 11 2024 | $496.80 | $503.52 | $494.87 | $497.71 | 408,593,800 |
Week of March 04 2024 | $498.31 | $504.33 | $491.38 | $498.01 | 336,221,900 |
Week of February 26 2024 | $494.68 | $499.54 | $491.22 | $499.11 | 316,517,400 |
Week of February 19 2024 | $484.38 | $496.46 | $480.33 | $494.24 | 268,754,400 |
Week of February 12 2024 | $487.74 | $490.01 | $477.57 | $486.12 | 375,205,200 |
Week of February 05 2024 | $480.47 | $488.21 | $477.09 | $487.77 | 318,555,200 |
Week of January 29 2024 | $474.66 | $482.76 | $469.92 | $481.10 | 437,072,100 |
Week of January 22 2024 | $471.04 | $476.01 | $469.84 | $474.35 | 356,721,800 |
Week of January 15 2024 | $462.52 | $469.78 | $457.28 | $469.50 | 356,549,500 |
Week of January 08 2024 | $455.88 | $465.77 | $455.75 | $463.91 | 344,088,200 |
Week of January 01 2024 | $459.51 | $460.98 | $453.93 | $455.38 | 397,560,700 |
Week of December 25 2023 | $461.37 | $464.75 | $460.62 | $462.57 | 322,828,500 |
Week of December 18 2023 | $458.36 | $463.15 | $455.28 | $460.96 | 382,886,000 |
