SPY has returned 12.3% since June 18, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 01 2025 | $663.17 | $669.37 | $663.06 | $668.45 | 72,545,369 |
September 30 2025 | $662.93 | $666.65 | $661.61 | $666.18 | 86,288,028 |
September 29 2025 | $664.36 | $665.28 | $661.86 | $663.68 | 73,499,015 |
September 26 2025 | $659.51 | $662.37 | $657.88 | $661.82 | 69,179,209 |
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 |
September 15 2025 | $657.82 | $659.21 | $657.52 | $659.08 | 63,772,406 |
September 12 2025 | $655.78 | $657.29 | $655.08 | $655.59 | 72,780,141 |
September 11 2025 | $652.37 | $656.51 | $651.78 | $655.81 | 69,934,359 |
September 10 2025 | $651.81 | $652.74 | $648.83 | $650.41 | 78,034,531 |
September 09 2025 | $647.18 | $649.06 | $645.43 | $648.53 | 66,133,859 |
September 08 2025 | $646.83 | $648.04 | $645.44 | $647.04 | 63,133,102 |
September 05 2025 | $649.68 | $650.41 | $641.55 | $645.45 | 85,178,945 |
September 04 2025 | $642.64 | $647.36 | $641.73 | $647.33 | 65,219,230 |
September 03 2025 | $640.89 | $642.43 | $638.69 | $641.96 | 70,820,898 |
September 02 2025 | $635.74 | $638.72 | $633.16 | $638.50 | 81,983,555 |
August 29 2025 | $645.68 | $646.05 | $641.36 | $643.27 | 74,522,195 |
August 28 2025 | $645.45 | $647.68 | $643.56 | $647.13 | 61,519,461 |
August 27 2025 | $642.79 | $645.58 | $642.64 | $644.84 | 48,341,070 |
