SPY returned 56.4% between 2020 and 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2023 | $466.66 | $470.09 | $465.90 | $467.88 | 322,779,500 |
Week of December 18 2023 | $463.62 | $468.46 | $460.51 | $466.25 | 382,852,200 |
Week of December 11 2023 | $450.68 | $464.44 | $450.46 | $462.00 | 486,953,100 |
Week of December 04 2023 | $446.67 | $451.72 | $445.41 | $451.18 | 361,425,400 |
Week of November 27 2023 | $445.74 | $450.64 | $444.45 | $450.10 | 344,617,600 |
Week of November 20 2023 | $441.70 | $447.43 | $441.69 | $446.38 | 208,313,100 |
Week of November 13 2023 | $430.62 | $442.57 | $429.83 | $441.95 | 376,539,600 |
Week of November 06 2023 | $426.93 | $432.29 | $424.90 | $431.97 | 366,470,400 |
Week of October 30 2023 | $405.45 | $427.74 | $404.14 | $426.17 | 459,345,700 |
Week of October 23 2023 | $411.39 | $416.49 | $401.19 | $402.63 | 487,347,000 |
Week of October 16 2023 | $425.32 | $429.55 | $412.83 | $412.93 | 489,486,500 |
Week of October 09 2023 | $419.20 | $428.77 | $418.64 | $423.04 | 397,730,700 |
Week of October 02 2023 | $418.26 | $422.68 | $411.94 | $421.12 | 458,357,600 |
Week of September 25 2023 | $420.76 | $423.80 | $414.01 | $419.10 | 479,085,500 |
Week of September 18 2023 | $434.37 | $436.25 | $421.56 | $421.98 | 409,635,200 |
Week of September 11 2023 | $437.91 | $440.68 | $434.24 | $434.68 | 383,137,000 |
Week of September 04 2023 | $440.34 | $440.66 | $432.55 | $435.25 | 257,939,800 |
Week of August 28 2023 | $432.05 | $443.21 | $429.83 | $440.79 | 338,691,500 |
Week of August 21 2023 | $427.47 | $434.96 | $424.97 | $429.83 | 393,065,300 |
Week of August 14 2023 | $434.45 | $437.78 | $423.03 | $426.44 | 398,151,800 |
Week of August 07 2023 | $438.37 | $441.29 | $433.13 | $435.38 | 370,178,500 |
Week of July 31 2023 | $446.87 | $447.60 | $435.98 | $436.51 | 375,593,700 |
Week of July 24 2023 | $442.92 | $448.85 | $441.14 | $446.39 | 352,473,700 |
Week of July 17 2023 | $438.78 | $445.91 | $438.73 | $441.76 | 341,153,300 |
Week of July 10 2023 | $428.08 | $440.96 | $427.50 | $438.93 | 361,018,800 |
