SPY has returned 11.2% between 2022 and 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of March 31 2025 | $549.83 | $567.42 | $505.06 | $505.28 | 568,127,800 |
Week of March 24 2025 | $570.80 | $576.41 | $555.07 | $555.66 | 262,797,700 |
Week of March 17 2025 | $561.10 | $569.24 | $557.38 | $563.98 | 328,327,300 |
Week of March 10 2025 | $565.89 | $567.83 | $548.03 | $561.12 | 393,756,600 |
Week of March 03 2025 | $594.39 | $595.55 | $563.93 | $574.19 | 416,381,600 |
Week of February 24 2025 | $600.21 | $601.22 | $580.69 | $592.40 | 315,266,100 |
Week of February 17 2025 | $609.05 | $611.39 | $597.67 | $598.14 | 170,833,900 |
Week of February 10 2025 | $602.22 | $609.16 | $596.71 | $607.87 | 169,013,200 |
Week of February 03 2025 | $590.89 | $606.31 | $588.72 | $598.97 | 216,528,100 |
Week of January 27 2025 | $593.03 | $608.13 | $592.86 | $600.02 | 257,924,600 |
Week of January 20 2025 | $598.87 | $608.95 | $596.87 | $606.15 | 166,485,700 |
Week of January 13 2025 | $574.04 | $597.56 | $573.62 | $595.79 | 254,621,200 |
Week of January 06 2025 | $594.48 | $597.90 | $576.81 | $578.75 | 228,482,200 |
Week of December 30 2024 | $586.13 | $590.82 | $578.76 | $590.17 | 201,724,000 |
Week of December 23 2024 | $589.12 | $600.67 | $585.90 | $593.23 | 196,984,300 |
Week of December 16 2024 | $602.16 | $603.92 | $579.17 | $589.38 | 419,353,600 |
Week of December 09 2024 | $603.84 | $604.57 | $598.31 | $600.38 | 168,103,400 |
Week of December 02 2024 | $599.15 | $605.21 | $598.52 | $603.95 | 161,443,900 |
Week of November 25 2024 | $595.72 | $599.52 | $591.42 | $598.73 | 152,240,300 |
Week of November 18 2024 | $582.50 | $592.37 | $580.33 | $591.73 | 221,505,400 |
Week of November 11 2024 | $596.01 | $596.36 | $580.16 | $582.03 | 242,874,400 |
Week of November 04 2024 | $567.56 | $595.84 | $564.29 | $594.40 | 239,555,400 |
Week of October 28 2024 | $578.88 | $579.62 | $564.83 | $567.42 | 220,360,200 |
Week of October 21 2024 | $580.15 | $581.14 | $570.78 | $575.37 | 202,185,500 |
Week of October 14 2024 | $577.53 | $582.40 | $574.87 | $580.88 | 192,956,700 |
