SPY has returned 9.8% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 15 2025 | $645.99 | $646.09 | $642.52 | $643.44 | 68,464,600 |
August 14 2025 | $642.79 | $645.62 | $642.34 | $644.95 | 59,274,300 |
August 13 2025 | $644.91 | $646.19 | $642.68 | $644.89 | 60,044,700 |
August 12 2025 | $638.29 | $642.85 | $636.79 | $642.69 | 64,730,800 |
August 11 2025 | $637.46 | $638.95 | $634.66 | $635.92 | 58,616,000 |
August 08 2025 | $634.06 | $637.65 | $633.74 | $637.18 | 63,902,600 |
August 07 2025 | $636.24 | $636.98 | $629.11 | $632.25 | 74,205,800 |
August 06 2025 | $629.05 | $633.44 | $628.13 | $632.78 | 64,357,500 |
August 05 2025 | $631.79 | $632.61 | $627.04 | $627.97 | 68,051,400 |
August 04 2025 | $625.67 | $631.22 | $625.58 | $631.17 | 73,218,000 |
August 01 2025 | $626.30 | $626.34 | $619.29 | $621.72 | 140,103,600 |
July 31 2025 | $639.46 | $639.85 | $630.77 | $632.08 | 103,385,200 |
July 30 2025 | $635.92 | $637.68 | $631.54 | $634.46 | 80,418,900 |
July 29 2025 | $638.35 | $638.67 | $634.34 | $635.26 | 60,556,300 |
July 28 2025 | $637.48 | $638.04 | $635.54 | $636.94 | 54,917,100 |
July 25 2025 | $635.09 | $637.58 | $634.84 | $637.10 | 56,865,400 |
July 24 2025 | $634.60 | $636.15 | $633.99 | $634.42 | 71,307,100 |
July 23 2025 | $631.55 | $634.21 | $629.73 | $634.21 | 70,511,000 |
July 22 2025 | $629.10 | $629.73 | $626.19 | $628.86 | 60,046,300 |
July 21 2025 | $628.77 | $631.54 | $628.34 | $628.77 | 63,375,000 |
July 18 2025 | $629.30 | $629.47 | $626.46 | $627.58 | 65,621,600 |
July 17 2025 | $624.40 | $628.40 | $624.18 | $628.04 | 68,885,700 |
July 16 2025 | $623.74 | $624.73 | $618.05 | $624.22 | 88,987,500 |
July 15 2025 | $627.52 | $627.86 | $622.06 | $622.14 | 74,317,300 |
July 14 2025 | $623.16 | $625.16 | $621.80 | $624.81 | 51,898,500 |
