SPY has returned 7.1% since July 21, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 20 2025 | $667.32 | $672.21 | $667.27 | $671.30 | 60,493,350 |
October 17 2025 | $659.50 | $665.76 | $658.14 | $664.39 | 96,500,870 |
October 16 2025 | $666.82 | $668.71 | $657.11 | $660.64 | 110,563,297 |
October 15 2025 | $666.82 | $670.23 | $658.93 | $665.17 | 81,702,562 |
October 14 2025 | $657.17 | $665.83 | $653.17 | $662.23 | 88,779,562 |
October 13 2025 | $660.65 | $665.13 | $659.77 | $663.04 | 79,560,523 |
October 10 2025 | $672.13 | $673.95 | $652.84 | $653.02 | 159,422,594 |
October 09 2025 | $673.53 | $673.94 | $669.21 | $671.16 | 66,501,938 |
October 08 2025 | $670.25 | $673.21 | $669.42 | $673.11 | 60,702,238 |
October 07 2025 | $672.54 | $672.99 | $667.67 | $669.12 | 72,020,070 |
October 06 2025 | $671.62 | $672.51 | $669.46 | $671.61 | 54,623,262 |
October 03 2025 | $669.99 | $672.68 | $668.16 | $669.21 | 70,494,352 |
October 02 2025 | $670.45 | $670.57 | $666.78 | $669.22 | 56,895,992 |
October 01 2025 | $663.17 | $669.37 | $663.06 | $668.45 | 72,545,367 |
September 30 2025 | $662.93 | $666.65 | $661.61 | $666.18 | 86,288,031 |
September 29 2025 | $664.36 | $665.28 | $661.86 | $663.68 | 73,499,023 |
September 26 2025 | $659.51 | $662.37 | $657.88 | $661.82 | 69,179,211 |
September 25 2025 | $657.94 | $659.41 | $654.41 | $658.05 | 89,622,070 |
September 24 2025 | $664.51 | $664.61 | $659.67 | $661.10 | 68,082,234 |
September 23 2025 | $666.72 | $667.34 | $661.98 | $663.21 | 81,708,875 |
September 22 2025 | $662.20 | $667.29 | $662.17 | $666.84 | 69,452,203 |
September 19 2025 | $662.33 | $664.55 | $660.37 | $663.70 | 97,945,617 |
September 18 2025 | $660.06 | $663.05 | $658.44 | $660.43 | 90,459,242 |
September 17 2025 | $658.19 | $659.89 | $652.49 | $657.36 | 101,952,203 |
September 16 2025 | $659.64 | $659.95 | $657.39 | $658.18 | 61,168,953 |
