SPY has returned 78.5% since 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $557.45 | $567.42 | $481.80 | $533.94 | 1,365,047,152 |
March 2025 | $594.39 | $595.55 | $546.87 | $559.39 | 1,496,591,400 |
February 2025 | $590.89 | $611.39 | $580.69 | $592.40 | 871,641,300 |
January 2025 | $587.62 | $608.95 | $573.62 | $600.02 | 995,606,200 |
December 2024 | $599.15 | $605.21 | $579.17 | $584.32 | 1,059,516,700 |
November 2024 | $567.70 | $599.52 | $564.29 | $598.73 | 901,843,000 |
October 2024 | $569.76 | $582.40 | $561.68 | $565.03 | 976,068,800 |
September 2024 | $555.21 | $571.06 | $534.38 | $570.12 | 1,045,061,400 |
August 2024 | $547.39 | $558.91 | $505.48 | $558.39 | 1,244,599,000 |
July 2024 | $540.51 | $559.86 | $532.41 | $545.64 | 1,038,465,500 |
June 2024 | $522.37 | $545.12 | $516.03 | $539.11 | 888,923,200 |
May 2024 | $495.08 | $526.37 | $493.27 | $520.74 | 1,153,264,400 |
April 2024 | $517.25 | $517.79 | $487.65 | $495.67 | 1,592,974,000 |
March 2024 | $501.03 | $518.02 | $497.02 | $516.50 | 1,473,246,900 |
February 2024 | $477.06 | $502.16 | $476.24 | $500.14 | 1,393,465,400 |
January 2024 | $464.78 | $483.94 | $459.14 | $475.33 | 1,700,630,800 |
December 2023 | $446.84 | $470.09 | $445.41 | $467.88 | 1,643,108,100 |
November 2023 | $410.98 | $449.34 | $410.44 | $447.45 | 1,499,960,600 |
October 2023 | $418.26 | $429.55 | $401.19 | $410.00 | 1,999,149,700 |
September 2023 | $442.73 | $443.21 | $414.01 | $419.10 | 1,588,673,200 |
August 2023 | $445.75 | $446.71 | $423.03 | $439.97 | 1,754,764,700 |
July 2023 | $432.71 | $448.85 | $426.99 | $447.24 | 1,374,632,400 |
June 2023 | $406.94 | $434.06 | $405.68 | $433.06 | 1,749,755,000 |
May 2023 | $404.39 | $411.31 | $392.98 | $406.71 | 1,780,705,600 |
April 2023 | $397.95 | $404.85 | $393.01 | $404.84 | 1,395,683,000 |
