SPY returned 17.7% in 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $345.20 | $347.88 | $344.69 | $347.15 | 78,520,700 |
December 30 2020 | $345.72 | $346.43 | $345.01 | $345.40 | 49,455,300 |
December 29 2020 | $347.09 | $347.27 | $344.32 | $344.91 | 53,680,500 |
December 28 2020 | $345.17 | $345.96 | $344.55 | $345.57 | 39,000,400 |
December 24 2020 | $341.77 | $342.65 | $341.18 | $342.62 | 26,457,900 |
December 23 2020 | $341.95 | $343.20 | $340.97 | $341.30 | 46,201,400 |
December 22 2020 | $341.89 | $342.00 | $339.87 | $340.99 | 47,949,000 |
December 21 2020 | $338.88 | $351.41 | $336.15 | $341.57 | 96,386,700 |
December 18 2020 | $344.45 | $344.62 | $340.79 | $342.79 | 136,542,300 |
December 17 2020 | $343.89 | $344.37 | $343.06 | $344.16 | 64,119,500 |
December 16 2020 | $341.93 | $343.17 | $341.05 | $342.25 | 58,420,500 |
December 15 2020 | $339.69 | $341.71 | $338.32 | $341.71 | 63,865,300 |
December 14 2020 | $340.84 | $341.91 | $336.98 | $337.16 | 69,216,200 |
December 11 2020 | $337.38 | $339.08 | $335.86 | $338.67 | 57,698,600 |
December 10 2020 | $337.81 | $340.12 | $336.94 | $339.07 | 57,735,400 |
December 09 2020 | $342.91 | $343.06 | $338.35 | $339.18 | 74,098,300 |
December 08 2020 | $339.99 | $342.82 | $339.94 | $342.25 | 42,458,900 |
December 07 2020 | $341.19 | $341.74 | $339.99 | $341.25 | 48,944,300 |
December 04 2020 | $339.62 | $341.96 | $339.52 | $341.96 | 50,749,900 |
December 03 2020 | $339.02 | $340.42 | $337.93 | $339.03 | 62,882,000 |
December 02 2020 | $337.30 | $339.28 | $336.73 | $339.13 | 45,927,000 |
December 01 2020 | $338.00 | $339.95 | $337.41 | $338.41 | 74,231,400 |
November 30 2020 | $335.46 | $335.73 | $332.08 | $334.75 | 83,872,700 |
November 27 2020 | $336.40 | $336.71 | $335.23 | $336.24 | 28,514,100 |
November 25 2020 | $335.74 | $335.77 | $334.22 | $335.31 | 45,330,900 |