Historical Year Data · 2018
S&P 500 ETF (SPY) in 2018
S&P 500 ETF (SPY) opened 2018 at $268.77 and closed at $249.92, a -7.01% move for the year. The high of $293.58 was reached on September 20, and the low of $234.34 on December 24.
Open
$268.77
2018-01
Close
$249.92
251 data points
High
$293.58
Sep 20
Low
$234.34
Dec 24
Full Year Change
-7.01%
2017 Change
+18.48%
Monthly Breakdown
| Month | Open | Close | High | Low | Change |
|---|---|---|---|---|---|
| Jan | $268.77 | $281.9 | $286.58 | $268.77 | +4.89% |
| Feb | $281.58 | $271.65 | $281.58 | $257.63 | -3.53% |
| Mar | $267.7 | $263.15 | $278.87 | $258.05 | -1.70% |
| Apr | $257.47 | $264.51 | $270.39 | $257.47 | +2.73% |
| May | $264.98 | $270.94 | $273.37 | $262.62 | +2.25% |
| Jun | $273.6 | $271.28 | $278.92 | $269.35 | -0.85% |
| Jul | $271.86 | $281.33 | $284.01 | $270.9 | +3.48% |
| Aug | $280.86 | $290.31 | $291.48 | $280.86 | +3.36% |
| Sep | $289.81 | $290.72 | $293.58 | $287.6 | +0.31% |
| Oct | $291.73 | $270.63 | $291.73 | $263.86 | -7.23% |
| Nov | $273.51 | $275.65 | $281.01 | $263.25 | +0.78% |
| Dec | $279.3 | $249.92 | $279.3 | $234.34 | -10.52% |
Events During 2018
Related Metrics
Get historical context as markets unfold, regime classification, scenario triggers, and analysis in your inbox.