SPY has returned -9.1% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 11 2025 | $523.01 | $536.43 | $520.07 | $533.94 | 97,741,700 |
April 10 2025 | $532.17 | $533.50 | $509.58 | $524.58 | 161,577,419 |
April 09 2025 | $493.44 | $548.62 | $493.07 | $548.62 | 239,481,494 |
April 08 2025 | $521.86 | $524.98 | $489.17 | $496.48 | 153,852,449 |
April 07 2025 | $489.19 | $523.17 | $481.80 | $504.38 | 251,062,848 |
April 04 2025 | $523.67 | $525.87 | $505.06 | $505.28 | 216,189,500 |
April 03 2025 | $545.11 | $547.97 | $536.70 | $536.70 | 125,986,000 |
April 02 2025 | $555.05 | $567.42 | $554.81 | $564.52 | 76,014,500 |
April 01 2025 | $557.45 | $562.94 | $553.68 | $560.97 | 54,609,600 |
March 31 2025 | $549.83 | $560.71 | $546.87 | $559.39 | 95,328,200 |
March 28 2025 | $565.53 | $566.27 | $555.07 | $555.66 | 71,662,700 |
March 27 2025 | $567.18 | $570.90 | $564.94 | $567.08 | 42,164,200 |
March 26 2025 | $575.19 | $576.33 | $567.19 | $568.59 | 51,848,300 |
March 25 2025 | $575.30 | $576.41 | $573.69 | $575.46 | 38,355,700 |
March 24 2025 | $570.80 | $575.15 | $570.20 | $574.08 | 58,766,800 |
March 21 2025 | $559.28 | $564.89 | $558.03 | $563.98 | 83,763,000 |
March 20 2025 | $561.64 | $568.86 | $560.91 | $563.79 | 62,958,200 |
March 19 2025 | $561.14 | $569.24 | $559.95 | $565.43 | 66,556,000 |
March 18 2025 | $563.11 | $563.33 | $557.38 | $559.34 | 66,041,400 |
March 17 2025 | $561.10 | $568.00 | $560.66 | $565.45 | 49,008,700 |
March 14 2025 | $554.44 | $562.14 | $549.84 | $561.12 | 62,660,300 |
March 13 2025 | $556.82 | $557.43 | $548.03 | $549.77 | 74,079,400 |
March 12 2025 | $560.48 | $561.42 | $552.03 | $557.19 | 69,588,200 |
March 11 2025 | $557.72 | $562.33 | $550.36 | $554.25 | 88,102,100 |
March 10 2025 | $565.89 | $567.83 | $553.92 | $558.90 | 99,326,600 |
