SPY returned 56.4% between 2020 and 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2023 | $465.28 | $468.69 | $464.52 | $466.50 | 322,779,500 |
Week of December 18 2023 | $462.25 | $467.08 | $459.15 | $464.87 | 382,852,200 |
Week of December 11 2023 | $449.34 | $463.07 | $449.13 | $460.63 | 486,953,100 |
Week of December 04 2023 | $445.35 | $450.38 | $444.09 | $449.84 | 361,425,400 |
Week of November 27 2023 | $444.42 | $449.31 | $443.14 | $448.77 | 344,617,600 |
Week of November 20 2023 | $440.39 | $446.11 | $440.38 | $445.05 | 208,313,100 |
Week of November 13 2023 | $429.34 | $441.26 | $428.55 | $440.64 | 376,539,600 |
Week of November 06 2023 | $425.67 | $431.01 | $423.65 | $430.69 | 366,470,400 |
Week of October 30 2023 | $404.25 | $426.47 | $402.94 | $424.91 | 459,345,700 |
Week of October 23 2023 | $410.17 | $415.26 | $400.00 | $401.44 | 487,347,000 |
Week of October 16 2023 | $424.06 | $428.28 | $411.60 | $411.71 | 489,486,500 |
Week of October 09 2023 | $417.96 | $427.50 | $417.40 | $421.79 | 397,730,700 |
Week of October 02 2023 | $417.02 | $421.43 | $410.72 | $419.87 | 458,357,600 |
Week of September 25 2023 | $419.51 | $422.54 | $412.79 | $417.86 | 479,085,500 |
Week of September 18 2023 | $433.08 | $434.96 | $420.31 | $420.73 | 409,635,200 |
Week of September 11 2023 | $436.61 | $439.38 | $432.95 | $433.39 | 383,137,000 |
Week of September 04 2023 | $439.04 | $439.36 | $431.26 | $433.96 | 257,939,800 |
Week of August 28 2023 | $430.77 | $441.90 | $428.56 | $439.49 | 338,691,500 |
Week of August 21 2023 | $426.20 | $433.67 | $423.72 | $428.56 | 393,065,300 |
Week of August 14 2023 | $433.16 | $436.49 | $421.78 | $425.18 | 398,151,800 |
Week of August 07 2023 | $437.07 | $439.98 | $431.85 | $434.09 | 370,178,500 |
Week of July 31 2023 | $445.54 | $446.27 | $434.69 | $435.22 | 375,593,700 |
Week of July 24 2023 | $441.61 | $447.52 | $439.84 | $445.07 | 352,473,700 |
Week of July 17 2023 | $437.48 | $444.59 | $437.43 | $440.45 | 341,153,300 |
Week of July 10 2023 | $426.81 | $439.65 | $426.24 | $437.62 | 361,018,800 |
