SPY has returned 61.6% since January 1, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of February 03 2025 | $592.67 | $604.37 | $590.49 | $604.22 | 124,796,664 |
Week of January 27 2025 | $594.81 | $609.96 | $594.64 | $601.82 | 257,820,000 |
Week of January 20 2025 | $600.67 | $610.78 | $598.67 | $607.97 | 166,485,700 |
Week of January 13 2025 | $575.77 | $599.36 | $575.35 | $597.58 | 254,621,200 |
Week of January 06 2025 | $596.27 | $599.70 | $578.55 | $580.49 | 228,482,200 |
Week of December 30 2024 | $587.89 | $592.60 | $580.50 | $591.95 | 201,724,000 |
Week of December 23 2024 | $590.89 | $602.48 | $587.66 | $595.01 | 196,984,300 |
Week of December 16 2024 | $603.97 | $605.74 | $580.91 | $591.15 | 419,353,600 |
Week of December 09 2024 | $605.65 | $606.39 | $600.11 | $602.18 | 168,103,400 |
Week of December 02 2024 | $600.95 | $607.03 | $600.32 | $605.77 | 161,443,900 |
Week of November 25 2024 | $597.51 | $601.33 | $593.20 | $600.53 | 152,240,300 |
Week of November 18 2024 | $584.25 | $594.15 | $582.07 | $593.51 | 221,505,400 |
Week of November 11 2024 | $597.80 | $598.16 | $581.90 | $583.79 | 242,874,400 |
Week of November 04 2024 | $569.26 | $597.63 | $565.99 | $596.18 | 239,555,400 |
Week of October 28 2024 | $580.63 | $581.36 | $566.53 | $569.13 | 220,360,200 |
Week of October 21 2024 | $581.89 | $582.89 | $572.49 | $577.10 | 202,185,500 |
Week of October 14 2024 | $579.27 | $584.15 | $576.60 | $582.63 | 192,956,700 |
Week of October 07 2024 | $569.38 | $578.38 | $564.73 | $577.64 | 211,681,700 |
Week of September 30 2024 | $568.51 | $572.45 | $563.37 | $571.06 | 258,109,600 |
Week of September 23 2024 | $567.43 | $572.78 | $565.70 | $569.55 | 219,788,100 |
Week of September 16 2024 | $558.14 | $569.21 | $556.32 | $566.34 | 297,840,600 |
Week of September 09 2024 | $541.16 | $559.43 | $536.50 | $558.41 | 243,292,200 |
Week of September 02 2024 | $556.88 | $557.22 | $535.99 | $536.90 | 220,583,100 |
Week of August 26 2024 | $559.57 | $560.59 | $551.49 | $560.07 | 210,963,800 |
Week of August 19 2024 | $551.18 | $559.57 | $550.31 | $558.53 | 221,129,600 |
