SPY has returned 27.3% since January 1, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 22 2024 | $593.66 | $596.15 | $593.15 | $595.51 | 31,458,755 |
November 21 2024 | $593.40 | $595.12 | $587.45 | $593.67 | 46,565,100 |
November 20 2024 | $590.38 | $590.79 | $584.63 | $590.50 | 41,605,190 |
November 19 2024 | $584.71 | $591.04 | $584.03 | $590.30 | 49,280,800 |
November 18 2024 | $586.22 | $589.49 | $585.34 | $588.15 | 31,090,296 |
November 15 2024 | $589.72 | $590.20 | $583.86 | $585.75 | 75,919,000 |
November 14 2024 | $597.32 | $597.81 | $592.65 | $593.35 | 38,904,100 |
November 13 2024 | $597.37 | $599.23 | $594.96 | $597.19 | 47,388,600 |
November 12 2024 | $598.68 | $599.29 | $594.37 | $596.90 | 43,006,100 |
November 11 2024 | $599.81 | $600.17 | $597.00 | $598.76 | 37,586,800 |
November 08 2024 | $596.17 | $599.64 | $596.17 | $598.19 | 46,444,900 |
November 07 2024 | $593.08 | $596.65 | $593.00 | $595.61 | 47,233,200 |
November 06 2024 | $589.20 | $591.93 | $585.39 | $591.04 | 68,182,000 |
November 05 2024 | $570.74 | $576.74 | $570.52 | $576.70 | 39,478,300 |
November 04 2024 | $571.18 | $572.50 | $567.89 | $569.81 | 38,217,000 |
November 01 2024 | $571.32 | $575.55 | $570.62 | $571.04 | 45,667,500 |
October 31 2024 | $575.56 | $575.63 | $568.44 | $568.64 | 60,182,500 |
October 30 2024 | $581.29 | $583.32 | $579.29 | $580.01 | 41,435,800 |
October 29 2024 | $579.85 | $582.91 | $578.43 | $581.77 | 42,899,700 |
October 28 2024 | $582.58 | $582.71 | $580.52 | $580.83 | 30,174,700 |
October 25 2024 | $581.51 | $584.46 | $578.08 | $579.04 | 47,268,200 |
October 24 2024 | $579.98 | $580.06 | $576.57 | $579.24 | 34,979,900 |
October 23 2024 | $581.26 | $581.71 | $574.42 | $577.99 | 49,314,600 |
October 22 2024 | $581.05 | $584.50 | $580.38 | $583.32 | 34,183,800 |
October 21 2024 | $583.85 | $584.85 | $580.60 | $583.63 | 36,439,000 |
