SPY returned -0.5% in April 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $539.96 | $548.79 | $534.00 | $546.84 | 93,101,500 |
April 29 2025 | $541.29 | $547.73 | $540.93 | $546.62 | 47,775,100 |
April 28 2025 | $543.73 | $545.86 | $537.45 | $543.20 | 47,613,800 |
April 25 2025 | $539.06 | $543.40 | $536.14 | $542.99 | 61,119,600 |
April 24 2025 | $529.27 | $539.83 | $528.01 | $539.10 | 64,150,400 |
April 23 2025 | $532.92 | $537.85 | $526.46 | $527.98 | 90,590,700 |
April 22 2025 | $512.92 | $521.95 | $511.98 | $519.93 | 75,948,100 |
April 21 2025 | $513.92 | $514.45 | $501.40 | $506.74 | 69,368,100 |
April 17 2025 | $520.31 | $523.79 | $516.63 | $519.10 | 79,868,100 |
April 16 2025 | $524.30 | $530.42 | $513.06 | $518.36 | 83,484,800 |
April 15 2025 | $532.17 | $535.68 | $529.35 | $530.14 | 56,892,900 |
April 14 2025 | $536.49 | $536.72 | $526.44 | $531.63 | 68,034,000 |
April 11 2025 | $515.75 | $528.98 | $512.85 | $526.52 | 97,866,300 |
April 10 2025 | $524.78 | $526.09 | $502.25 | $517.29 | 162,331,200 |
April 09 2025 | $486.59 | $541.00 | $486.20 | $541.00 | 241,867,300 |
April 08 2025 | $514.61 | $517.69 | $482.37 | $489.58 | 165,816,600 |
April 07 2025 | $482.40 | $515.90 | $475.11 | $497.37 | 256,611,400 |
April 04 2025 | $516.40 | $518.57 | $498.04 | $498.26 | 217,965,100 |
April 03 2025 | $537.54 | $540.36 | $529.25 | $529.25 | 125,986,000 |
April 02 2025 | $547.34 | $559.54 | $547.10 | $556.68 | 76,014,500 |
April 01 2025 | $549.71 | $555.12 | $545.99 | $553.18 | 54,609,600 |