SPY has returned 53.2% between August 16, 2021 and August 16, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of August 11 2025 | $637.46 | $646.19 | $634.66 | $643.44 | 311,130,400 |
Week of August 04 2025 | $625.67 | $637.65 | $625.58 | $637.18 | 343,735,300 |
Week of July 28 2025 | $637.48 | $639.85 | $619.29 | $621.72 | 439,381,100 |
Week of July 21 2025 | $628.77 | $637.58 | $626.19 | $637.10 | 322,104,800 |
Week of July 14 2025 | $623.16 | $629.47 | $618.05 | $627.58 | 349,710,600 |
Week of July 07 2025 | $623.36 | $626.87 | $617.87 | $623.62 | 321,151,600 |
Week of June 30 2025 | $617.38 | $626.28 | $615.04 | $625.34 | 280,108,800 |
Week of June 23 2025 | $595.04 | $616.39 | $591.89 | $614.91 | 382,082,900 |
Week of June 16 2025 | $598.62 | $602.66 | $592.86 | $594.28 | 332,849,900 |
Week of June 09 2025 | $597.94 | $603.27 | $593.72 | $595.23 | 346,556,600 |
Week of June 02 2025 | $586.02 | $599.05 | $583.33 | $597.36 | 341,418,300 |
Week of May 26 2025 | $584.33 | $591.44 | $576.72 | $587.64 | 301,608,500 |
Week of May 19 2025 | $586.36 | $593.78 | $573.89 | $577.39 | 370,870,100 |
Week of May 12 2025 | $579.75 | $592.74 | $575.33 | $592.44 | 360,544,500 |
Week of May 05 2025 | $560.90 | $568.62 | $554.39 | $562.67 | 245,246,100 |
Week of April 28 2025 | $549.76 | $566.70 | $539.92 | $565.08 | 312,393,800 |
Week of April 21 2025 | $519.62 | $549.42 | $506.95 | $549.01 | 361,176,900 |
Week of April 14 2025 | $542.44 | $542.67 | $518.75 | $524.85 | 288,152,700 |
Week of April 07 2025 | $487.74 | $546.99 | $480.37 | $532.36 | 924,492,800 |
Week of March 31 2025 | $548.20 | $565.74 | $503.56 | $503.78 | 569,903,400 |
Week of March 24 2025 | $569.11 | $574.70 | $553.43 | $554.01 | 262,797,700 |
Week of March 17 2025 | $559.44 | $567.55 | $555.73 | $562.31 | 328,327,300 |
Week of March 10 2025 | $564.21 | $566.15 | $546.41 | $559.46 | 393,756,600 |
Week of March 03 2025 | $592.63 | $593.78 | $562.26 | $572.49 | 416,381,600 |
Week of February 24 2025 | $598.44 | $599.44 | $578.97 | $590.64 | 315,266,100 |
