SPY has returned 0.3% since December 31, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 06 2025 20:30 | $595.07 | $595.50 | $593.72 | $595.42 | 318,827 |
January 06 2025 19:30 | $595.25 | $595.58 | $594.08 | $594.74 | 114,966 |
January 06 2025 18:30 | $597.39 | $597.42 | $594.94 | $595.58 | 129,109 |
January 06 2025 17:30 | $598.48 | $598.72 | $596.58 | $597.35 | 123,704 |
January 06 2025 16:30 | $599.41 | $599.69 | $599.04 | $599.26 | 90,519 |
January 06 2025 15:30 | $598.91 | $599.18 | $598.11 | $598.81 | 592,391 |
January 06 2025 14:30 | $596.25 | $598.34 | $595.92 | $598.19 | 197,458 |
January 03 2025 21:00 | $591.95 | $591.95 | $591.95 | $591.95 | — |
January 03 2025 20:30 | $591.93 | $591.97 | $591.05 | $591.84 | 7,072,461 |
January 03 2025 19:30 | $592.08 | $592.60 | $591.43 | $591.93 | 3,776,472 |
January 03 2025 18:30 | $591.50 | $592.20 | $591.11 | $592.10 | 3,162,592 |
January 03 2025 17:30 | $590.15 | $591.50 | $589.90 | $591.50 | 20,036,032 |
January 03 2025 16:30 | $589.60 | $591.01 | $589.56 | $590.15 | 3,213,717 |
January 03 2025 15:30 | $588.24 | $589.85 | $587.55 | $589.61 | 13,261,568 |
January 03 2025 14:30 | $587.53 | $589.55 | $586.43 | $588.22 | 9,305,449 |
January 02 2025 21:00 | $584.64 | $584.64 | $584.64 | $584.64 | — |
January 02 2025 20:30 | $584.48 | $585.37 | $583.55 | $584.57 | 5,791,462 |
January 02 2025 19:30 | $583.27 | $584.81 | $582.02 | $584.47 | 4,679,455 |
January 02 2025 18:30 | $582.33 | $583.51 | $580.50 | $583.28 | 6,223,711 |
January 02 2025 17:30 | $584.47 | $584.47 | $581.09 | $582.36 | 8,459,869 |
January 02 2025 16:30 | $587.47 | $588.77 | $584.21 | $584.49 | 3,517,780 |
January 02 2025 15:30 | $587.81 | $588.78 | $585.20 | $587.53 | 5,105,766 |
January 02 2025 14:30 | $589.45 | $591.13 | $586.19 | $587.83 | 10,951,970 |
December 31 2024 21:00 | $586.08 | $586.08 | $586.08 | $586.08 | — |
December 31 2024 20:30 | $587.23 | $587.50 | $584.97 | $586.00 | 12,566,405 |
