SPY returned 3.8% in Q2 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2018 | $245.05 | $246.44 | $244.18 | $244.30 | 97,592,500 |
June 28 2018 | $242.50 | $244.72 | $241.78 | $243.94 | 76,650,500 |
June 27 2018 | $245.18 | $246.63 | $242.40 | $242.56 | 105,110,700 |
June 26 2018 | $244.62 | $245.45 | $243.85 | $244.58 | 68,547,400 |
June 25 2018 | $246.24 | $246.40 | $242.33 | $244.04 | 137,854,200 |
June 22 2018 | $248.24 | $248.36 | $247.19 | $247.41 | 54,898,500 |
June 21 2018 | $248.51 | $248.53 | $246.46 | $246.96 | 71,061,400 |
June 20 2018 | $248.79 | $249.19 | $248.18 | $248.52 | 53,785,500 |
June 19 2018 | $246.74 | $248.32 | $246.32 | $248.10 | 97,531,500 |
June 18 2018 | $248.09 | $249.18 | $247.60 | $249.05 | 52,917,600 |
June 15 2018 | $249.09 | $249.91 | $247.96 | $249.56 | 120,041,600 |
June 14 2018 | $250.13 | $250.42 | $249.28 | $249.88 | 77,097,600 |
June 13 2018 | $250.30 | $250.56 | $249.05 | $249.26 | 79,070,600 |
June 12 2018 | $250.15 | $250.42 | $249.40 | $250.05 | 72,329,000 |
June 11 2018 | $249.62 | $250.46 | $249.51 | $249.73 | 58,892,500 |
June 08 2018 | $248.20 | $249.45 | $248.03 | $249.40 | 72,139,700 |
June 07 2018 | $249.18 | $249.48 | $247.74 | $248.66 | 72,969,400 |
June 06 2018 | $247.25 | $248.80 | $246.62 | $248.69 | 62,732,200 |
June 05 2018 | $246.58 | $247.01 | $245.80 | $246.63 | 51,135,000 |
June 04 2018 | $246.12 | $246.71 | $245.88 | $246.45 | 45,385,200 |
June 01 2018 | $244.22 | $245.59 | $244.15 | $245.28 | 71,258,400 |
May 31 2018 | $243.98 | $244.29 | $242.29 | $242.90 | 93,519,900 |
May 30 2018 | $242.50 | $244.84 | $242.43 | $244.40 | 69,678,400 |
May 29 2018 | $242.33 | $243.11 | $240.05 | $241.18 | 115,908,600 |
May 25 2018 | $243.98 | $244.62 | $243.47 | $243.98 | 56,374,800 |
