SPY returned 480.5% between January 1, 2012 and January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $589.37 | $595.33 | $569.72 | $574.79 | 1,059,636,553 |
November 2024 | $558.43 | $589.74 | $555.08 | $588.96 | 901,842,882 |
October 2024 | $560.47 | $572.90 | $552.52 | $555.81 | 976,134,823 |
September 2024 | $546.15 | $561.75 | $525.66 | $560.82 | 1,045,082,429 |
August 2024 | $538.46 | $549.79 | $497.24 | $549.28 | 1,244,598,926 |
July 2024 | $531.69 | $550.72 | $523.72 | $536.74 | 1,038,489,746 |
June 2024 | $513.85 | $536.22 | $507.61 | $530.32 | 888,923,241 |
May 2024 | $487.00 | $517.78 | $485.22 | $512.25 | 1,153,296,981 |
April 2024 | $508.81 | $509.34 | $479.70 | $487.58 | 1,593,213,918 |
March 2024 | $492.85 | $509.57 | $488.91 | $508.07 | 1,473,501,169 |
February 2024 | $469.27 | $493.97 | $468.47 | $491.98 | 1,393,617,845 |
January 2024 | $457.20 | $476.04 | $451.65 | $467.58 | 1,700,256,689 |
December 2023 | $439.55 | $462.42 | $438.14 | $460.25 | 1,643,624,281 |
November 2023 | $404.28 | $442.01 | $403.75 | $440.15 | 1,500,345,301 |
October 2023 | $411.43 | $422.54 | $394.64 | $403.31 | 1,999,352,409 |
September 2023 | $435.50 | $435.98 | $407.26 | $412.26 | 1,589,390,539 |
August 2023 | $438.48 | $439.42 | $416.13 | $432.79 | 1,755,315,396 |
July 2023 | $425.65 | $441.53 | $420.02 | $439.94 | 1,374,774,884 |
June 2023 | $400.30 | $426.98 | $399.06 | $426.00 | 1,754,814,089 |
May 2023 | $397.79 | $404.60 | $386.56 | $400.07 | 1,780,908,828 |
April 2023 | $391.46 | $398.24 | $386.60 | $398.24 | 1,395,780,731 |
March 2023 | $377.15 | $392.27 | $363.07 | $391.97 | 2,516,860,204 |
February 2023 | $386.50 | $398.99 | $375.46 | $377.96 | 1,603,224,325 |
January 2023 | $366.62 | $389.31 | $360.38 | $387.71 | 1,575,449,939 |
December 2022 | $388.11 | $389.74 | $357.46 | $364.77 | 1,735,973,746 |