SPY has returned 7.7% since January 1, 2026 and this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 05 2026 | $765.47 | $765.97 | $732.71 | $733.00 | 120,886,017 |
November 04 2026 | $762.99 | $775.64 | $762.64 | $766.81 | 62,043,200 |
November 03 2026 | $752.73 | $757.07 | $752.39 | $754.35 | 31,970,077 |
November 02 2026 | $759.45 | $763.86 | $751.60 | $752.10 | 50,668,800 |
October 30 2026 | $761.38 | $761.46 | $750.36 | $755.72 | 77,696,475 |
October 29 2026 | $768.79 | $770.76 | $766.62 | $769.36 | 40,299,584 |
October 28 2026 | $771.43 | $773.36 | $769.24 | $772.31 | 30,133,804 |
October 27 2026 | $767.34 | $771.14 | $765.21 | $769.66 | 28,631,659 |
October 26 2026 | $762.25 | $767.73 | $761.63 | $765.37 | 31,737,797 |
October 23 2026 | $759.90 | $763.47 | $758.68 | $759.97 | 33,423,223 |
October 22 2026 | $766.37 | $767.71 | $761.17 | $763.96 | 54,117,128 |
October 21 2026 | $771.17 | $774.44 | $768.40 | $773.09 | 31,943,809 |
October 20 2026 | $765.86 | $772.29 | $764.25 | $769.05 | 35,048,373 |
October 19 2026 | $767.23 | $770.46 | $765.82 | $766.48 | 38,680,064 |
October 16 2026 | $773.24 | $773.25 | $760.64 | $763.25 | 64,384,579 |
October 15 2026 | $766.25 | $772.87 | $764.43 | $771.79 | 43,261,639 |
October 14 2026 | $774.92 | $776.35 | $766.71 | $769.60 | 55,715,372 |
October 13 2026 | $777.34 | $778.75 | $775.95 | $778.01 | 25,847,950 |
October 12 2026 | $778.78 | $779.40 | $777.05 | $778.10 | 18,685,018 |
October 09 2026 | $776.24 | $779.42 | $775.14 | $778.57 | 22,624,490 |
October 08 2026 | $774.86 | $777.09 | $770.44 | $773.93 | 40,431,078 |
October 07 2026 | $775.77 | $779.10 | $773.61 | $777.22 | 30,989,170 |
October 06 2026 | $778.15 | $781.62 | $777.96 | $779.09 | 36,054,289 |
October 05 2026 | $769.69 | $776.61 | $769.63 | $774.83 | 44,840,160 |
October 02 2026 | $770.58 | $772.65 | $767.15 | $769.64 | 46,335,301 |