SPY returned 12% between March 1, 2024 and April 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 01 2025 | $552.63 | $558.07 | $548.89 | $556.12 | 54,609,641 |
March 31 2025 | $545.07 | $555.86 | $542.14 | $554.55 | 95,328,211 |
March 28 2025 | $560.64 | $561.37 | $550.27 | $550.85 | 71,662,648 |
March 27 2025 | $562.27 | $565.96 | $560.05 | $562.18 | 42,164,246 |
March 26 2025 | $570.22 | $571.35 | $562.28 | $563.67 | 52,228,898 |
March 25 2025 | $570.32 | $571.42 | $568.73 | $570.48 | 38,355,738 |
March 24 2025 | $565.86 | $570.18 | $565.27 | $569.11 | 58,766,801 |
March 21 2025 | $554.44 | $560.00 | $553.20 | $559.10 | 83,762,961 |
March 20 2025 | $556.78 | $563.94 | $556.06 | $558.92 | 62,958,199 |
March 19 2025 | $556.29 | $564.31 | $555.10 | $560.54 | 66,555,992 |
March 18 2025 | $558.24 | $558.45 | $552.56 | $554.50 | 66,041,422 |
March 17 2025 | $556.25 | $563.09 | $555.81 | $560.56 | 49,008,711 |
March 14 2025 | $549.65 | $557.28 | $545.08 | $556.27 | 62,660,320 |
March 13 2025 | $552.00 | $552.61 | $543.29 | $545.01 | 74,079,406 |
March 12 2025 | $555.64 | $556.57 | $547.25 | $552.37 | 69,588,172 |
March 11 2025 | $552.90 | $557.46 | $545.60 | $549.46 | 88,102,109 |
March 10 2025 | $560.99 | $562.92 | $549.13 | $554.06 | 99,326,625 |
March 07 2025 | $564.26 | $570.68 | $559.06 | $569.23 | 81,158,812 |
March 06 2025 | $568.79 | $573.43 | $563.49 | $566.05 | 80,094,875 |
March 05 2025 | $569.99 | $578.08 | $566.42 | $576.28 | 71,230,531 |
March 04 2025 | $572.97 | $578.59 | $565.60 | $570.16 | 109,648,203 |
March 03 2025 | $589.25 | $590.40 | $573.16 | $576.99 | 74,249,203 |
February 28 2025 | $578.75 | $587.81 | $575.67 | $587.27 | 88,744,109 |
February 27 2025 | $589.91 | $591.07 | $577.85 | $578.25 | 74,196,656 |
February 26 2025 | $589.00 | $592.61 | $584.98 | $587.63 | 43,321,578 |
