SPY has returned -0.7% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2025 | $596.85 | $598.01 | $584.65 | $585.05 | 73,141,250 |
February 26 2025 | $595.93 | $599.58 | $591.86 | $594.54 | 38,747,623 |
February 25 2025 | $597.15 | $597.89 | $589.56 | $594.24 | 58,182,400 |
February 24 2025 | $602.02 | $603.02 | $596.49 | $597.21 | 43,715,540 |
February 21 2025 | $610.16 | $610.30 | $599.47 | $599.94 | 76,430,000 |
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 |
February 13 2025 | $604.48 | $609.94 | $603.20 | $609.73 | 40,921,300 |
February 12 2025 | $599.20 | $604.55 | $598.51 | $603.36 | 45,076,100 |
February 11 2025 | $602.55 | $605.86 | $602.43 | $605.31 | 30,056,700 |
February 10 2025 | $604.03 | $605.50 | $602.74 | $604.85 | 26,048,700 |
February 07 2025 | $606.89 | $608.13 | $600.05 | $600.77 | 50,788,500 |
February 06 2025 | $605.99 | $606.45 | $602.63 | $606.32 | 35,771,500 |
February 05 2025 | $600.64 | $604.37 | $598.58 | $604.22 | 30,653,100 |
February 04 2025 | $597.83 | $602.30 | $597.28 | $601.78 | 33,457,800 |
February 03 2025 | $592.67 | $600.29 | $590.49 | $597.77 | 65,857,200 |
January 31 2025 | $607.50 | $609.96 | $601.05 | $601.82 | 66,671,500 |
January 30 2025 | $603.96 | $606.60 | $600.72 | $605.04 | 39,281,300 |
January 29 2025 | $603.72 | $604.13 | $599.22 | $601.81 | 37,177,400 |
January 28 2025 | $600.62 | $605.37 | $597.25 | $604.52 | 44,433,300 |
January 27 2025 | $594.81 | $599.69 | $594.64 | $599.37 | 70,361,100 |
January 24 2025 | $609.81 | $610.78 | $606.80 | $607.97 | 34,604,700 |
January 23 2025 | $605.80 | $609.75 | $605.52 | $609.75 | 41,152,100 |
