SPY has returned 639.2% between 2000 and 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $676.81 | $691.66 | $669.22 | $690.31 | 1,470,626,186 |
November 2025 | $683.65 | $683.78 | $648.93 | $681.38 | 1,664,544,516 |
October 2025 | $661.22 | $687.67 | $650.92 | $680.05 | 1,781,519,956 |
September 2025 | $633.86 | $665.37 | $631.30 | $664.22 | 1,606,348,688 |
August 2025 | $622.73 | $645.78 | $615.76 | $641.37 | 1,424,138,395 |
July 2025 | $612.85 | $636.20 | $612.01 | $628.48 | 1,479,850,790 |
June 2025 | $582.68 | $615.69 | $580.00 | $614.33 | 1,495,567,955 |
May 2025 | $555.52 | $590.39 | $551.23 | $584.29 | 1,402,418,511 |
April 2025 | $552.63 | $562.51 | $477.63 | $549.74 | 2,237,015,121 |
March 2025 | $589.25 | $590.40 | $542.14 | $554.55 | 1,496,972,083 |
February 2025 | $585.78 | $606.10 | $575.67 | $587.27 | 871,641,461 |
January 2025 | $582.54 | $603.68 | $568.66 | $594.83 | 995,605,955 |
December 2024 | $593.96 | $599.97 | $574.16 | $579.27 | 1,059,636,553 |
November 2024 | $562.79 | $594.34 | $559.41 | $593.55 | 901,842,882 |
October 2024 | $564.83 | $577.36 | $556.83 | $560.15 | 976,134,823 |
September 2024 | $550.41 | $566.13 | $529.76 | $565.19 | 1,045,082,429 |
August 2024 | $542.65 | $554.07 | $501.11 | $553.56 | 1,244,598,926 |
July 2024 | $535.84 | $555.02 | $527.80 | $540.92 | 1,038,489,746 |
June 2024 | $517.85 | $540.40 | $511.57 | $534.45 | 888,923,241 |
May 2024 | $490.80 | $521.82 | $489.01 | $516.24 | 1,153,296,981 |
April 2024 | $512.77 | $513.31 | $483.44 | $491.38 | 1,593,213,918 |
March 2024 | $496.69 | $513.54 | $492.72 | $512.03 | 1,473,501,169 |
February 2024 | $472.93 | $497.82 | $472.12 | $495.81 | 1,393,617,845 |
January 2024 | $460.76 | $479.75 | $455.17 | $471.22 | 1,700,256,689 |
December 2023 | $442.97 | $466.02 | $441.55 | $463.84 | 1,643,624,281 |
