SPY has returned 668.5% since 1999.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2025 | $586.02 | $603.27 | $583.33 | $594.28 | 1,020,708,600 |
May 2025 | $558.71 | $593.78 | $554.39 | $587.64 | 1,402,172,600 |
April 2025 | $555.80 | $565.74 | $480.37 | $552.90 | 2,236,888,000 |
March 2025 | $592.63 | $593.78 | $545.25 | $557.73 | 1,496,591,400 |
February 2025 | $589.14 | $609.58 | $578.97 | $590.64 | 871,641,300 |
January 2025 | $585.88 | $607.14 | $571.92 | $598.24 | 995,606,200 |
December 2024 | $597.37 | $603.41 | $577.45 | $582.59 | 1,059,516,700 |
November 2024 | $566.01 | $597.75 | $562.62 | $596.95 | 901,843,000 |
October 2024 | $568.07 | $580.68 | $560.02 | $563.36 | 976,068,800 |
September 2024 | $553.57 | $569.37 | $532.80 | $568.43 | 1,045,061,400 |
August 2024 | $545.76 | $557.25 | $503.98 | $556.74 | 1,244,599,000 |
July 2024 | $538.91 | $558.20 | $530.83 | $544.03 | 1,038,465,500 |
June 2024 | $520.82 | $543.50 | $514.50 | $537.52 | 888,923,200 |
May 2024 | $493.61 | $524.81 | $491.81 | $519.20 | 1,153,264,400 |
April 2024 | $515.71 | $516.26 | $486.21 | $494.20 | 1,592,974,000 |
March 2024 | $499.54 | $516.48 | $495.55 | $514.97 | 1,473,246,900 |
February 2024 | $475.64 | $500.67 | $474.83 | $498.66 | 1,393,465,400 |
January 2024 | $463.40 | $482.50 | $457.78 | $473.93 | 1,700,630,800 |
December 2023 | $445.51 | $468.69 | $444.09 | $466.50 | 1,643,108,100 |
November 2023 | $409.77 | $448.01 | $409.23 | $446.13 | 1,499,960,600 |
October 2023 | $417.02 | $428.28 | $400.00 | $408.79 | 1,999,149,700 |
September 2023 | $441.41 | $441.90 | $412.79 | $417.86 | 1,588,673,200 |
August 2023 | $444.43 | $445.39 | $421.78 | $438.67 | 1,754,764,700 |
July 2023 | $431.43 | $447.52 | $425.72 | $445.91 | 1,374,632,400 |
June 2023 | $405.74 | $432.77 | $404.48 | $431.78 | 1,749,755,000 |
