SPY returned 17.7% in 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $348.07 | $350.76 | $347.55 | $350.03 | 78,520,703 |
December 30 2020 | $348.59 | $349.30 | $347.87 | $348.26 | 49,455,262 |
December 29 2020 | $349.97 | $350.15 | $347.18 | $347.77 | 53,680,449 |
December 28 2020 | $348.03 | $348.83 | $347.40 | $348.43 | 39,000,398 |
December 24 2020 | $344.60 | $345.49 | $344.01 | $345.47 | 26,457,850 |
December 23 2020 | $344.79 | $346.05 | $343.80 | $344.13 | 46,201,398 |
December 22 2020 | $344.73 | $344.84 | $342.68 | $343.82 | 48,388,461 |
December 21 2020 | $341.69 | $354.32 | $338.94 | $344.40 | 96,386,750 |
December 18 2020 | $347.31 | $347.48 | $343.61 | $345.63 | 136,542,297 |
December 17 2020 | $346.74 | $347.22 | $345.91 | $347.02 | 64,119,473 |
December 16 2020 | $344.76 | $346.01 | $343.88 | $345.09 | 58,420,520 |
December 15 2020 | $342.51 | $344.55 | $341.13 | $344.55 | 64,071,102 |
December 14 2020 | $343.66 | $344.74 | $339.78 | $339.95 | 69,216,172 |
December 11 2020 | $340.18 | $341.89 | $338.65 | $341.48 | 57,698,609 |
December 10 2020 | $340.61 | $342.94 | $339.74 | $341.88 | 57,735,352 |
December 09 2020 | $345.75 | $345.91 | $341.16 | $341.99 | 74,098,312 |
December 08 2020 | $342.81 | $345.66 | $342.76 | $345.09 | 42,458,859 |
December 07 2020 | $344.02 | $344.58 | $342.81 | $344.08 | 48,944,273 |
December 04 2020 | $342.43 | $344.79 | $342.34 | $344.79 | 50,749,859 |
December 03 2020 | $341.84 | $343.24 | $340.74 | $341.85 | 62,882,000 |
December 02 2020 | $340.10 | $342.10 | $339.52 | $341.94 | 45,927,000 |
December 01 2020 | $340.80 | $342.77 | $340.20 | $341.22 | 74,504,969 |
November 30 2020 | $338.25 | $338.52 | $334.83 | $337.53 | 83,872,711 |
November 27 2020 | $339.19 | $339.51 | $338.01 | $339.03 | 28,514,070 |
November 25 2020 | $338.53 | $338.55 | $336.99 | $338.09 | 45,330,887 |
