SPY returned 25.7% in 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $581.47 | $582.19 | $576.05 | $577.69 | 57,052,700 |
December 30 2024 | $579.47 | $583.27 | $576.04 | $579.80 | 56,578,800 |
December 27 2024 | $588.99 | $589.22 | $582.30 | $586.49 | 64,969,300 |
December 26 2024 | $590.92 | $593.86 | $589.52 | $592.73 | 41,219,100 |
December 24 2024 | $587.53 | $592.73 | $586.95 | $592.69 | 33,160,100 |
December 23 2024 | $582.43 | $586.78 | $579.25 | $586.18 | 57,635,800 |
December 20 2024 | $573.44 | $587.22 | $572.59 | $582.69 | 125,716,700 |
December 19 2024 | $580.94 | $582.55 | $575.53 | $575.77 | 85,919,500 |
December 18 2024 | $593.34 | $595.73 | $575.57 | $575.95 | 108,248,700 |
December 17 2024 | $593.54 | $594.51 | $592.27 | $593.64 | 55,773,500 |
December 16 2024 | $595.32 | $597.07 | $594.55 | $596.10 | 43,695,200 |
December 13 2024 | $595.72 | $596.43 | $592.19 | $593.56 | 35,904,700 |
December 12 2024 | $595.89 | $596.46 | $593.68 | $593.68 | 31,543,800 |
December 11 2024 | $595.11 | $597.71 | $594.83 | $596.76 | 28,677,700 |
December 10 2024 | $594.70 | $595.13 | $591.52 | $592.18 | 37,234,500 |
December 09 2024 | $596.98 | $597.15 | $593.44 | $594.03 | 34,742,700 |
December 06 2024 | $596.74 | $598.34 | $596.32 | $597.10 | 31,241,500 |
December 05 2024 | $596.95 | $597.76 | $595.62 | $595.97 | 28,762,200 |
December 04 2024 | $594.96 | $597.20 | $594.29 | $596.95 | 42,787,600 |
December 03 2024 | $592.76 | $593.51 | $591.73 | $593.27 | 26,906,600 |
December 02 2024 | $592.35 | $593.67 | $591.85 | $592.99 | 31,746,000 |
November 29 2024 | $589.09 | $592.72 | $588.82 | $591.93 | 30,177,400 |
November 27 2024 | $589.88 | $590.26 | $586.76 | $588.28 | 34,000,200 |
November 26 2024 | $588.25 | $590.73 | $587.53 | $590.07 | 45,621,300 |
November 25 2024 | $588.96 | $590.27 | $584.71 | $587.00 | 42,441,400 |