SPY has returned 1.6% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 13 2025 | $598.50 | $601.85 | $595.48 | $597.00 | 89,385,600 |
June 12 2025 | $600.01 | $603.75 | $599.52 | $603.75 | 64,129,000 |
June 11 2025 | $604.19 | $605.06 | $599.27 | $601.36 | 73,658,200 |
June 10 2025 | $600.22 | $603.47 | $599.09 | $603.08 | 66,247,000 |
June 09 2025 | $599.72 | $601.25 | $598.49 | $599.68 | 53,016,400 |
June 06 2025 | $598.66 | $600.83 | $596.86 | $599.14 | 66,588,700 |
June 05 2025 | $597.63 | $599.00 | $591.05 | $593.05 | 92,278,700 |
June 04 2025 | $596.96 | $597.95 | $595.49 | $595.93 | 57,314,200 |
June 03 2025 | $592.34 | $597.08 | $591.85 | $596.09 | 63,606,200 |
June 02 2025 | $587.76 | $592.79 | $585.06 | $592.71 | 61,630,500 |
May 30 2025 | $588.93 | $591.13 | $583.24 | $589.39 | 90,601,200 |
May 29 2025 | $593.06 | $593.20 | $586.07 | $590.05 | 69,973,300 |
May 28 2025 | $591.56 | $592.77 | $586.99 | $587.73 | 68,445,500 |
May 27 2025 | $586.07 | $591.31 | $578.43 | $591.15 | 72,588,500 |
May 23 2025 | $575.98 | $581.81 | $575.60 | $579.11 | 76,029,000 |
May 22 2025 | $582.66 | $586.62 | $581.41 | $583.09 | 70,860,400 |
May 21 2025 | $588.44 | $592.58 | $581.82 | $582.86 | 95,197,700 |
May 20 2025 | $593.09 | $594.05 | $589.60 | $592.85 | 60,614,500 |
May 19 2025 | $588.10 | $595.54 | $588.10 | $594.85 | 68,168,500 |
May 16 2025 | $591.25 | $594.50 | $589.28 | $594.20 | 76,052,100 |
May 15 2025 | $585.56 | $590.97 | $585.10 | $590.46 | 71,268,100 |
May 14 2025 | $587.81 | $588.98 | $585.54 | $587.59 | 66,283,500 |
May 13 2025 | $583.41 | $589.08 | $582.84 | $586.84 | 67,947,200 |
May 12 2025 | $581.47 | $583.00 | $577.04 | $582.99 | 78,993,600 |
May 09 2025 | $566.48 | $567.50 | $562.76 | $564.34 | 37,603,400 |
