SPY has returned 27.6% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 27 2024 | $597.54 | $597.78 | $590.76 | $595.01 | 64,847,900 |
December 26 2024 | $599.50 | $602.48 | $598.08 | $601.34 | 41,219,100 |
December 24 2024 | $596.06 | $601.34 | $595.47 | $601.30 | 33,160,100 |
December 23 2024 | $590.89 | $595.30 | $587.66 | $594.69 | 57,635,800 |
December 20 2024 | $581.77 | $595.75 | $580.91 | $591.15 | 125,716,700 |
December 19 2024 | $589.38 | $591.01 | $583.89 | $584.13 | 85,919,500 |
December 18 2024 | $601.95 | $604.38 | $583.93 | $584.31 | 108,248,700 |
December 17 2024 | $602.16 | $603.14 | $600.87 | $602.26 | 55,773,500 |
December 16 2024 | $603.97 | $605.74 | $603.18 | $604.76 | 43,695,200 |
December 13 2024 | $604.37 | $605.09 | $600.79 | $602.18 | 35,904,700 |
December 12 2024 | $604.55 | $605.12 | $602.30 | $602.30 | 31,543,800 |
December 11 2024 | $603.75 | $606.39 | $603.47 | $605.42 | 28,677,700 |
December 10 2024 | $603.34 | $603.77 | $600.11 | $600.78 | 37,234,500 |
December 09 2024 | $605.65 | $605.82 | $602.05 | $602.65 | 34,742,700 |
December 06 2024 | $605.40 | $607.03 | $604.98 | $605.77 | 31,241,500 |
December 05 2024 | $605.62 | $606.44 | $604.27 | $604.63 | 28,762,200 |
December 04 2024 | $603.60 | $605.87 | $602.92 | $605.62 | 42,787,600 |
December 03 2024 | $601.37 | $602.13 | $600.32 | $601.88 | 26,906,600 |
December 02 2024 | $600.95 | $602.29 | $600.45 | $601.61 | 31,746,000 |
November 29 2024 | $597.65 | $601.33 | $597.37 | $600.53 | 30,177,400 |
November 27 2024 | $598.45 | $598.84 | $595.28 | $596.82 | 34,000,200 |
November 26 2024 | $596.79 | $599.31 | $596.06 | $598.64 | 45,621,300 |
November 25 2024 | $597.51 | $598.84 | $593.20 | $595.53 | 42,441,400 |
November 22 2024 | $591.67 | $594.15 | $591.16 | $593.51 | 38,226,400 |
November 21 2024 | $591.41 | $593.12 | $585.48 | $591.68 | 46,750,300 |
