SPY returned 12% between March 1, 2024 and April 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 01 2025 | $555.80 | $561.27 | $552.04 | $559.31 | 54,609,600 |
March 31 2025 | $548.20 | $559.05 | $545.25 | $557.73 | 95,328,200 |
March 28 2025 | $563.85 | $564.59 | $553.43 | $554.01 | 71,662,700 |
March 27 2025 | $565.50 | $569.21 | $563.27 | $565.40 | 42,164,200 |
March 26 2025 | $573.49 | $574.62 | $565.51 | $566.91 | 51,848,300 |
March 25 2025 | $573.60 | $574.70 | $571.99 | $573.75 | 38,355,700 |
March 24 2025 | $569.11 | $573.45 | $568.51 | $572.38 | 58,766,800 |
March 21 2025 | $557.62 | $563.22 | $556.38 | $562.31 | 83,763,000 |
March 20 2025 | $559.98 | $567.17 | $559.25 | $562.12 | 62,958,200 |
March 19 2025 | $559.48 | $567.55 | $558.29 | $563.75 | 66,556,000 |
March 18 2025 | $561.44 | $561.66 | $555.73 | $557.68 | 66,041,400 |
March 17 2025 | $559.44 | $566.32 | $559.00 | $563.77 | 49,008,700 |
March 14 2025 | $552.80 | $560.47 | $548.21 | $559.46 | 62,660,300 |
March 13 2025 | $555.17 | $555.78 | $546.41 | $548.14 | 74,079,400 |
March 12 2025 | $558.82 | $559.76 | $550.39 | $555.54 | 69,588,200 |
March 11 2025 | $556.07 | $560.66 | $548.73 | $552.61 | 88,102,100 |
March 10 2025 | $564.21 | $566.15 | $552.28 | $557.24 | 99,326,600 |
March 07 2025 | $567.50 | $573.95 | $562.26 | $572.49 | 81,158,800 |
March 06 2025 | $572.05 | $576.72 | $566.73 | $569.30 | 80,094,900 |
March 05 2025 | $573.26 | $581.40 | $569.67 | $579.59 | 71,230,500 |
March 04 2025 | $576.26 | $581.90 | $568.84 | $573.43 | 109,648,200 |
March 03 2025 | $592.63 | $593.78 | $576.45 | $580.29 | 74,249,200 |
February 28 2025 | $582.07 | $591.18 | $578.97 | $590.64 | 88,744,100 |
February 27 2025 | $593.30 | $594.46 | $581.17 | $581.57 | 74,196,700 |
February 26 2025 | $592.38 | $596.01 | $588.34 | $591.00 | 43,321,600 |
