SPY has returned 523.5% since 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $602.97 | $609.07 | $580.91 | $591.15 | 708,728,641 |
November 2024 | $571.32 | $603.35 | $567.89 | $602.55 | 901,843,000 |
October 2024 | $573.40 | $586.12 | $565.27 | $568.64 | 976,068,844 |
September 2024 | $558.76 | $574.71 | $537.79 | $573.76 | 1,045,061,400 |
August 2024 | $550.88 | $562.47 | $508.71 | $561.96 | 1,244,599,000 |
July 2024 | $543.96 | $563.43 | $535.81 | $549.13 | 1,038,465,500 |
June 2024 | $525.71 | $548.60 | $519.33 | $542.56 | 888,923,200 |
May 2024 | $498.24 | $529.73 | $496.42 | $524.07 | 1,153,264,400 |
April 2024 | $520.55 | $521.10 | $490.77 | $498.84 | 1,592,974,000 |
March 2024 | $504.23 | $521.32 | $500.19 | $519.79 | 1,473,246,900 |
February 2024 | $480.10 | $505.36 | $479.28 | $503.33 | 1,393,465,400 |
January 2024 | $467.75 | $487.03 | $462.07 | $478.37 | 1,700,630,800 |
December 2023 | $449.69 | $473.09 | $448.25 | $470.87 | 1,643,108,100 |
November 2023 | $413.61 | $452.21 | $413.06 | $450.31 | 1,499,960,600 |
October 2023 | $420.93 | $432.29 | $403.75 | $412.62 | 1,999,149,700 |
September 2023 | $445.55 | $446.04 | $416.66 | $421.78 | 1,588,673,200 |
August 2023 | $448.60 | $449.56 | $425.73 | $442.78 | 1,754,764,700 |
July 2023 | $435.47 | $451.72 | $429.71 | $450.09 | 1,374,632,400 |
June 2023 | $409.54 | $436.83 | $408.27 | $435.83 | 1,749,755,000 |
May 2023 | $406.97 | $413.94 | $395.48 | $409.30 | 1,780,705,600 |
April 2023 | $400.49 | $407.43 | $395.52 | $407.42 | 1,395,683,000 |
March 2023 | $385.85 | $401.32 | $371.45 | $401.02 | 2,515,995,800 |
February 2023 | $395.41 | $408.20 | $384.12 | $386.68 | 1,603,094,700 |
January 2023 | $375.08 | $398.29 | $368.70 | $396.65 | 1,575,450,100 |
December 2022 | $397.06 | $398.74 | $365.71 | $373.18 | 1,735,973,600 |
