SPY has returned -4.3% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 21 2025 | $559.28 | $564.89 | $558.03 | $563.98 | 83,666,800 |
March 20 2025 | $563.33 | $570.56 | $562.60 | $565.49 | 62,170,161 |
March 19 2025 | $562.83 | $570.95 | $561.63 | $567.13 | 66,392,000 |
March 18 2025 | $564.80 | $565.00 | $559.06 | $561.02 | 49,434,488 |
March 17 2025 | $562.79 | $569.71 | $562.35 | $567.15 | 49,008,709 |
March 14 2025 | $556.11 | $563.83 | $551.49 | $562.81 | 62,557,800 |
March 13 2025 | $558.49 | $559.11 | $549.68 | $551.42 | 74,079,400 |
March 12 2025 | $562.17 | $563.11 | $553.69 | $558.87 | 69,588,200 |
March 11 2025 | $559.40 | $564.02 | $552.02 | $555.92 | 88,102,100 |
March 10 2025 | $567.59 | $569.54 | $555.59 | $560.58 | 99,326,600 |
March 07 2025 | $570.90 | $577.39 | $565.63 | $575.92 | 81,158,800 |
March 06 2025 | $575.48 | $580.17 | $570.12 | $572.71 | 80,094,900 |
March 05 2025 | $576.69 | $584.88 | $573.08 | $583.06 | 71,230,500 |
March 04 2025 | $579.71 | $585.39 | $572.25 | $576.86 | 109,648,200 |
March 03 2025 | $596.18 | $597.34 | $579.90 | $583.77 | 74,249,200 |
February 28 2025 | $585.56 | $594.72 | $582.44 | $594.18 | 88,744,100 |
February 27 2025 | $596.85 | $598.02 | $584.65 | $585.05 | 74,196,700 |
February 26 2025 | $595.93 | $599.58 | $591.86 | $594.54 | 43,321,600 |
February 25 2025 | $597.15 | $597.89 | $589.56 | $594.24 | 58,266,500 |
February 24 2025 | $602.02 | $603.03 | $596.49 | $597.21 | 50,737,200 |
February 21 2025 | $610.16 | $610.30 | $599.47 | $599.94 | 76,519,800 |
February 20 2025 | $611.54 | $611.68 | $607.02 | $610.38 | 36,554,000 |
February 19 2025 | $610.08 | $613.23 | $609.56 | $612.93 | 31,011,100 |
February 18 2025 | $610.88 | $611.49 | $608.38 | $611.49 | 26,749,000 |
February 14 2025 | $609.94 | $610.99 | $609.07 | $609.70 | 26,910,400 |
