SPY has returned 6.1% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 01 2025 | $626.30 | $626.34 | $619.29 | $621.72 | 139,951,500 |
July 31 2025 | $639.46 | $639.85 | $630.77 | $632.08 | 102,546,199 |
July 30 2025 | $635.92 | $637.67 | $631.55 | $634.46 | 78,016,883 |
July 29 2025 | $638.35 | $638.67 | $634.34 | $635.26 | 60,514,000 |
July 28 2025 | $637.48 | $638.04 | $635.54 | $636.94 | 54,709,046 |
July 25 2025 | $635.09 | $637.58 | $634.84 | $637.10 | 56,841,000 |
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 |
July 11 2025 | $622.74 | $624.86 | $621.53 | $623.62 | 63,670,200 |
July 10 2025 | $624.20 | $626.87 | $623.01 | $625.82 | 57,529,000 |
July 09 2025 | $622.77 | $624.72 | $620.91 | $624.06 | 66,113,300 |
July 08 2025 | $621.35 | $622.11 | $619.52 | $620.34 | 59,024,600 |
July 07 2025 | $623.36 | $624.03 | $617.87 | $620.68 | 74,814,500 |
July 03 2025 | $622.45 | $626.28 | $622.43 | $625.34 | 51,065,800 |
July 02 2025 | $617.24 | $620.49 | $616.61 | $620.45 | 66,510,400 |
July 01 2025 | $616.36 | $618.83 | $615.52 | $617.65 | 70,030,100 |
June 30 2025 | $617.38 | $619.22 | $615.04 | $617.85 | 92,502,500 |
June 27 2025 | $612.88 | $616.39 | $610.83 | $614.91 | 86,258,400 |
