SPY has returned 15.1% since September 30, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 09 2025 | $648.97 | $650.86 | $647.22 | $650.33 | 65,451,120 |
September 08 2025 | $648.62 | $649.84 | $647.23 | $648.83 | 62,673,645 |
September 05 2025 | $651.48 | $652.21 | $643.33 | $647.24 | 84,970,600 |
September 04 2025 | $644.42 | $649.15 | $643.51 | $649.12 | 65,219,200 |
September 03 2025 | $642.67 | $644.21 | $640.46 | $643.74 | 70,820,900 |
September 02 2025 | $637.50 | $640.49 | $634.92 | $640.27 | 81,983,500 |
August 29 2025 | $647.47 | $647.84 | $643.14 | $645.05 | 74,522,200 |
August 28 2025 | $647.24 | $649.48 | $645.34 | $648.92 | 61,519,500 |
August 27 2025 | $644.57 | $647.37 | $644.42 | $646.63 | 48,341,100 |
August 26 2025 | $642.20 | $645.51 | $641.57 | $645.16 | 51,581,600 |
August 25 2025 | $644.04 | $645.29 | $642.35 | $642.47 | 51,274,300 |
August 22 2025 | $637.76 | $646.50 | $637.25 | $645.31 | 84,083,200 |
August 21 2025 | $636.28 | $637.97 | $633.81 | $635.55 | 54,805,800 |
August 20 2025 | $639.40 | $639.66 | $632.95 | $638.11 | 88,890,300 |
August 19 2025 | $643.12 | $644.11 | $638.48 | $639.81 | 69,750,700 |
August 18 2025 | $642.86 | $644.00 | $642.18 | $643.30 | 43,804,900 |
August 15 2025 | $645.99 | $646.09 | $642.52 | $643.44 | 68,592,500 |
August 14 2025 | $642.79 | $645.62 | $642.34 | $644.95 | 59,327,500 |
August 13 2025 | $644.91 | $646.19 | $642.68 | $644.89 | 60,092,800 |
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 | 58,742,300 |
August 08 2025 | $634.06 | $637.65 | $633.74 | $637.18 | 64,051,600 |
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 |
