SPY has returned -4.8% between January 1, 2025 and March 31, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $549.83 | $560.71 | $546.87 | $559.39 | 74,575,571 |
March 28 2025 | $565.53 | $566.27 | $555.07 | $555.66 | 71,570,500 |
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 |
March 07 2025 | $569.19 | $575.66 | $563.93 | $574.19 | 81,158,800 |
March 06 2025 | $573.75 | $578.43 | $568.41 | $570.99 | 80,094,900 |
March 05 2025 | $574.96 | $583.13 | $571.36 | $581.31 | 71,230,500 |
March 04 2025 | $577.97 | $583.63 | $570.53 | $575.13 | 109,648,200 |
March 03 2025 | $594.39 | $595.55 | $578.16 | $582.02 | 74,249,200 |
February 28 2025 | $583.80 | $592.94 | $580.69 | $592.40 | 88,744,100 |
February 27 2025 | $595.06 | $596.23 | $582.90 | $583.30 | 74,196,700 |
February 26 2025 | $594.14 | $597.78 | $590.08 | $592.76 | 43,321,600 |
February 25 2025 | $595.36 | $596.10 | $587.79 | $592.46 | 58,266,500 |
