SPY has returned 13.3% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 12 2026 | $774.71 | $774.87 | $771.29 | $772.49 | 32,771,433 |
August 11 2026 | $774.53 | $774.61 | $769.34 | $770.56 | 36,216,318 |
August 10 2026 | $772.60 | $775.03 | $771.89 | $773.03 | 31,958,749 |
August 07 2026 | $771.02 | $773.92 | $769.61 | $773.26 | 43,557,000 |
August 06 2026 | $770.21 | $771.82 | $767.46 | $768.56 | 38,416,900 |
August 05 2026 | $775.85 | $776.85 | $769.51 | $769.79 | 44,689,100 |
August 04 2026 | $760.63 | $773.41 | $760.52 | $771.33 | 69,154,800 |
August 03 2026 | $749.44 | $758.58 | $748.80 | $757.67 | 59,927,500 |
July 31 2026 | $744.68 | $748.90 | $737.68 | $747.03 | 62,445,900 |
July 30 2026 | $736.05 | $742.45 | $734.59 | $741.69 | 66,811,300 |
July 29 2026 | $739.97 | $742.68 | $729.10 | $729.46 | 70,697,200 |
July 28 2026 | $739.19 | $742.79 | $735.98 | $740.86 | 47,322,200 |
July 27 2026 | $744.91 | $745.53 | $735.87 | $739.09 | 41,461,200 |
July 24 2026 | $738.51 | $743.72 | $737.29 | $738.93 | 44,782,000 |
July 23 2026 | $739.37 | $742.56 | $735.21 | $738.18 | 55,437,300 |
July 22 2026 | $746.62 | $750.02 | $746.37 | $747.41 | 32,836,200 |
July 21 2026 | $746.29 | $749.04 | $744.18 | $748.28 | 34,324,300 |
July 20 2026 | $747.06 | $748.73 | $741.51 | $742.09 | 50,422,300 |
July 17 2026 | $742.08 | $747.29 | $740.80 | $743.29 | 62,651,000 |
July 16 2026 | $752.76 | $754.57 | $747.88 | $750.72 | 46,409,800 |
July 15 2026 | $754.24 | $755.58 | $750.20 | $754.81 | 43,844,800 |
July 14 2026 | $750.91 | $753.34 | $748.66 | $751.83 | 35,143,100 |
July 13 2026 | $752.47 | $753.91 | $748.00 | $749.17 | 44,013,600 |
July 10 2026 | $752.05 | $755.42 | $748.10 | $754.95 | 42,191,300 |
July 09 2026 | $747.35 | $751.97 | $745.59 | $751.71 | 41,441,700 |