SPY has returned 5.9% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 02 2025 | $617.24 | $620.48 | $616.61 | $620.45 | 66,149,436 |
July 01 2025 | $616.36 | $618.83 | $615.52 | $617.65 | 69,900,700 |
June 30 2025 | $617.38 | $619.22 | $615.04 | $617.85 | 92,420,700 |
June 27 2025 | $612.88 | $616.39 | $610.83 | $614.91 | 85,980,500 |
June 26 2025 | $608.99 | $612.31 | $608.37 | $611.87 | 78,548,400 |
June 25 2025 | $607.91 | $608.61 | $605.54 | $607.12 | 62,114,800 |
June 24 2025 | $604.33 | $607.85 | $603.41 | $606.78 | 67,735,300 |
June 23 2025 | $595.04 | $600.54 | $591.89 | $600.15 | 87,426,000 |
June 20 2025 | $598.38 | $599.46 | $592.86 | $594.28 | 94,051,400 |
June 18 2025 | $596.67 | $599.44 | $594.70 | $595.67 | 76,605,000 |
June 17 2025 | $598.43 | $599.97 | $594.99 | $595.76 | 82,209,400 |
June 16 2025 | $598.62 | $602.66 | $598.44 | $600.89 | 79,984,100 |
June 13 2025 | $596.73 | $600.07 | $593.72 | $595.23 | 89,506,000 |
June 12 2025 | $598.23 | $601.96 | $597.74 | $601.96 | 64,129,000 |
June 11 2025 | $602.40 | $603.27 | $597.49 | $599.58 | 73,658,200 |
June 10 2025 | $598.44 | $601.68 | $597.31 | $601.29 | 66,247,000 |
June 09 2025 | $597.94 | $599.47 | $596.72 | $597.90 | 53,016,400 |
June 06 2025 | $596.89 | $599.05 | $595.09 | $597.36 | 66,588,700 |
June 05 2025 | $595.86 | $597.23 | $589.30 | $591.29 | 92,278,700 |
June 04 2025 | $595.19 | $596.18 | $593.73 | $594.16 | 57,314,200 |
June 03 2025 | $590.58 | $595.31 | $590.10 | $594.32 | 63,606,200 |
June 02 2025 | $586.02 | $591.03 | $583.33 | $590.95 | 61,630,500 |
May 30 2025 | $587.18 | $589.38 | $581.51 | $587.64 | 90,601,200 |
May 29 2025 | $591.30 | $591.44 | $584.33 | $588.30 | 69,973,300 |
May 28 2025 | $589.81 | $591.01 | $585.25 | $585.99 | 68,445,500 |
