SPY has returned 9.7% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 21 2026 | $746.29 | $749.04 | $744.19 | $748.28 | 27,416,531 |
July 20 2026 | $747.06 | $748.73 | $741.51 | $742.09 | 49,855,561 |
July 17 2026 | $742.08 | $747.29 | $740.80 | $743.29 | 62,569,200 |
July 16 2026 | $752.76 | $754.57 | $747.88 | $750.72 | 46,409,800 |
July 15 2026 | $754.24 | $755.58 | $750.20 | $754.81 | 43,844,800 |
July 14 2026 | $750.91 | $753.34 | $748.66 | $751.83 | 35,143,100 |
July 13 2026 | $752.47 | $753.91 | $748.00 | $749.17 | 44,013,600 |
July 10 2026 | $752.05 | $755.42 | $748.10 | $754.95 | 42,191,300 |
July 09 2026 | $747.35 | $751.97 | $745.59 | $751.71 | 41,441,700 |
July 08 2026 | $743.16 | $746.15 | $739.51 | $745.40 | 43,767,400 |
July 07 2026 | $750.22 | $750.96 | $745.21 | $747.71 | 43,721,500 |
July 06 2026 | $748.74 | $752.41 | $747.41 | $751.28 | 50,673,300 |
July 02 2026 | $747.40 | $751.31 | $740.03 | $744.78 | 57,447,800 |
July 01 2026 | $745.00 | $749.44 | $742.38 | $745.76 | 47,100,900 |
June 30 2026 | $741.29 | $748.02 | $740.89 | $746.77 | 55,626,000 |
June 29 2026 | $736.53 | $741.56 | $732.09 | $741.00 | 58,035,200 |
June 26 2026 | $728.95 | $736.53 | $716.58 | $728.99 | 71,034,000 |
June 25 2026 | $738.91 | $739.37 | $729.60 | $734.30 | 53,934,400 |
June 24 2026 | $735.17 | $739.95 | $730.84 | $733.24 | 57,439,500 |
June 23 2026 | $733.81 | $739.63 | $732.30 | $733.58 | 66,846,800 |
June 22 2026 | $747.70 | $750.18 | $743.13 | $744.39 | 46,628,100 |
June 18 2026 | $747.76 | $748.23 | $743.86 | $746.74 | 80,875,700 |
June 17 2026 | $749.36 | $750.22 | $737.32 | $739.06 | 85,945,200 |
June 16 2026 | $752.61 | $753.50 | $747.95 | $748.40 | 67,093,100 |
June 15 2026 | $749.92 | $754.74 | $749.83 | $752.89 | 60,176,400 |