SPY returned 520.3% between 2000 and 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $595.72 | $601.74 | $575.86 | $580.98 | 1,059,636,553 |
November 2024 | $564.45 | $596.09 | $561.06 | $595.30 | 901,842,882 |
October 2024 | $566.50 | $579.07 | $558.47 | $561.80 | 976,134,823 |
September 2024 | $552.04 | $567.80 | $531.32 | $566.86 | 1,045,082,429 |
August 2024 | $544.25 | $555.71 | $502.59 | $555.20 | 1,244,598,926 |
July 2024 | $537.42 | $556.66 | $529.36 | $542.52 | 1,038,489,746 |
June 2024 | $519.38 | $542.00 | $513.08 | $536.03 | 888,923,241 |
May 2024 | $492.25 | $523.36 | $490.45 | $517.76 | 1,153,296,981 |
April 2024 | $514.29 | $514.83 | $484.86 | $492.84 | 1,593,213,918 |
March 2024 | $498.16 | $515.05 | $494.18 | $513.54 | 1,473,501,169 |
February 2024 | $474.33 | $499.29 | $473.52 | $497.28 | 1,393,617,845 |
January 2024 | $462.12 | $481.17 | $456.52 | $472.62 | 1,700,256,689 |
December 2023 | $444.28 | $467.40 | $442.86 | $465.21 | 1,643,624,281 |
November 2023 | $408.63 | $446.77 | $408.10 | $444.89 | 1,500,345,301 |
October 2023 | $415.87 | $427.10 | $398.89 | $407.66 | 1,999,352,409 |
September 2023 | $440.19 | $440.68 | $411.64 | $416.70 | 1,589,390,539 |
August 2023 | $443.20 | $444.16 | $420.61 | $437.45 | 1,755,315,396 |
July 2023 | $430.24 | $446.28 | $424.54 | $444.68 | 1,374,774,884 |
June 2023 | $404.62 | $431.58 | $403.36 | $430.59 | 1,754,814,089 |
May 2023 | $402.08 | $408.96 | $390.73 | $404.38 | 1,780,908,828 |
April 2023 | $395.67 | $402.53 | $390.77 | $402.52 | 1,395,780,731 |
March 2023 | $381.21 | $396.50 | $366.98 | $396.20 | 2,516,860,204 |
February 2023 | $390.66 | $403.29 | $379.50 | $382.03 | 1,603,224,325 |
January 2023 | $370.57 | $393.50 | $364.26 | $391.88 | 1,575,449,939 |
December 2022 | $392.29 | $393.94 | $361.31 | $368.70 | 1,735,973,746 |
