SPY has returned 0.6% since September 12, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 02 2026 | $646.42 | $657.92 | $645.11 | $655.83 | 67,984,061 |
April 01 2026 | $653.90 | $658.52 | $653.00 | $655.24 | 95,383,076 |
March 31 2026 | $638.94 | $651.53 | $637.98 | $650.34 | 151,177,326 |
March 30 2026 | $640.11 | $640.37 | $629.29 | $631.97 | 92,476,229 |
March 27 2026 | $642.50 | $642.66 | $633.11 | $634.09 | 102,725,900 |
March 26 2026 | $652.06 | $654.85 | $644.82 | $645.09 | 96,494,400 |
March 25 2026 | $658.67 | $660.89 | $654.24 | $656.82 | 90,653,800 |
March 24 2026 | $651.32 | $657.03 | $649.88 | $653.18 | 96,457,500 |
March 23 2026 | $658.07 | $662.62 | $653.94 | $655.38 | 134,802,700 |
March 20 2026 | $656.51 | $656.69 | $644.72 | $648.57 | 163,617,500 |
March 19 2026 | $655.18 | $661.17 | $653.39 | $658.00 | 111,272,500 |
March 18 2026 | $666.54 | $667.90 | $659.39 | $659.63 | 82,062,600 |
March 17 2026 | $670.56 | $672.60 | $667.88 | $668.96 | 87,128,000 |
March 16 2026 | $666.56 | $670.24 | $665.30 | $667.21 | 82,023,100 |
March 13 2026 | $667.45 | $670.51 | $659.56 | $660.49 | 97,200,200 |
March 12 2026 | $669.33 | $669.82 | $664.06 | $664.25 | 108,882,200 |
March 11 2026 | $675.73 | $678.23 | $671.51 | $674.49 | 68,441,700 |
March 10 2026 | $675.87 | $681.50 | $672.92 | $675.34 | 81,505,300 |
March 09 2026 | $664.58 | $678.07 | $660.59 | $676.42 | 102,667,700 |
March 06 2026 | $671.58 | $674.27 | $667.94 | $670.55 | 100,687,000 |
March 05 2026 | $680.22 | $683.66 | $673.77 | $679.45 | 106,606,500 |
March 04 2026 | $679.77 | $685.22 | $677.77 | $683.26 | 79,182,200 |
March 03 2026 | $673.22 | $680.75 | $667.84 | $678.48 | 105,003,100 |
March 02 2026 | $676.85 | $686.74 | $676.17 | $684.51 | 87,477,200 |
February 27 2026 | $681.23 | $684.99 | $679.78 | $684.12 | 83,308,900 |
