SPY has returned 48.6% between June 23, 2021 and June 23, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of June 16 2025 | $598.63 | $602.67 | $592.86 | $594.28 | 332,733,700 |
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 |
Week of February 17 2025 | $607.24 | $609.58 | $595.90 | $596.37 | 170,833,900 |
Week of February 10 2025 | $600.43 | $607.35 | $594.95 | $606.07 | 169,013,200 |
Week of February 03 2025 | $589.14 | $604.51 | $586.97 | $597.19 | 216,528,100 |
Week of January 27 2025 | $591.27 | $606.33 | $591.10 | $598.24 | 257,924,600 |
Week of January 20 2025 | $597.09 | $607.14 | $595.11 | $604.35 | 166,485,700 |
Week of January 13 2025 | $572.34 | $595.79 | $571.92 | $594.02 | 254,621,200 |
Week of January 06 2025 | $592.72 | $596.13 | $575.11 | $577.03 | 228,482,200 |
Week of December 30 2024 | $584.39 | $589.07 | $577.04 | $588.43 | 201,724,000 |
