SPY returned 181.9% between January 1, 2018 and October 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $663.17 | $669.37 | $663.06 | $668.45 | 72,545,369 |
September 2025 | $635.74 | $667.34 | $633.16 | $666.18 | 1,606,348,675 |
August 2025 | $624.57 | $647.68 | $617.58 | $643.27 | 1,424,138,395 |
July 2025 | $614.66 | $638.08 | $613.82 | $630.33 | 1,479,850,790 |
June 2025 | $584.40 | $617.51 | $581.71 | $616.14 | 1,495,567,955 |
May 2025 | $557.16 | $592.13 | $552.86 | $586.02 | 1,402,418,511 |
April 2025 | $554.26 | $564.17 | $479.04 | $551.37 | 2,237,015,121 |
March 2025 | $590.99 | $592.14 | $543.74 | $556.19 | 1,496,972,083 |
February 2025 | $587.51 | $607.89 | $577.37 | $589.01 | 871,641,461 |
January 2025 | $584.26 | $605.47 | $570.34 | $596.58 | 995,605,955 |
December 2024 | $595.72 | $601.74 | $575.86 | $580.98 | 1,059,636,553 |
November 2024 | $564.45 | $596.09 | $561.06 | $595.30 | 901,842,882 |
October 2024 | $566.50 | $579.07 | $558.47 | $561.80 | 976,134,823 |
September 2024 | $552.04 | $567.80 | $531.32 | $566.86 | 1,045,082,429 |
August 2024 | $544.25 | $555.71 | $502.59 | $555.20 | 1,244,598,926 |
July 2024 | $537.42 | $556.66 | $529.36 | $542.52 | 1,038,489,746 |
June 2024 | $519.38 | $542.00 | $513.08 | $536.03 | 888,923,241 |
May 2024 | $492.25 | $523.36 | $490.45 | $517.76 | 1,153,296,981 |
April 2024 | $514.29 | $514.83 | $484.86 | $492.84 | 1,593,213,918 |
March 2024 | $498.16 | $515.05 | $494.18 | $513.54 | 1,473,501,169 |
February 2024 | $474.33 | $499.29 | $473.52 | $497.28 | 1,393,617,845 |
January 2024 | $462.12 | $481.17 | $456.52 | $472.62 | 1,700,256,689 |
December 2023 | $444.28 | $467.40 | $442.86 | $465.21 | 1,643,624,281 |
November 2023 | $408.63 | $446.77 | $408.10 | $444.89 | 1,500,345,301 |
October 2023 | $415.87 | $427.10 | $398.89 | $407.66 | 1,999,352,409 |
