SPY returned 28.2% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $452.49 | $453.65 | $451.57 | $451.84 | 65,237,400 |
December 30 2021 | $454.67 | $455.69 | $452.52 | $452.99 | 55,329,000 |
December 29 2021 | $453.77 | $455.27 | $452.76 | $454.24 | 54,503,000 |
December 28 2021 | $454.47 | $455.51 | $452.89 | $453.66 | 47,274,600 |
December 27 2021 | $449.08 | $454.08 | $449.04 | $454.03 | 56,808,600 |
December 23 2021 | $445.94 | $449.21 | $445.83 | $447.70 | 56,439,700 |
December 22 2021 | $440.27 | $445.04 | $440.07 | $444.93 | 58,890,200 |
December 21 2021 | $436.29 | $440.67 | $434.10 | $440.52 | 69,806,300 |
December 20 2021 | $432.36 | $433.24 | $429.18 | $432.84 | 107,134,800 |
December 17 2021 | $439.09 | $442.12 | $435.77 | $437.49 | 135,511,600 |
December 16 2021 | $448.00 | $448.28 | $440.63 | $442.19 | 116,568,600 |
December 15 2021 | $439.32 | $446.38 | $436.78 | $446.13 | 116,899,300 |
December 14 2021 | $439.01 | $441.52 | $436.32 | $439.27 | 97,264,100 |
December 13 2021 | $445.74 | $446.09 | $442.02 | $442.31 | 87,724,700 |
December 10 2021 | $444.83 | $446.41 | $442.25 | $446.26 | 77,159,800 |
December 09 2021 | $443.81 | $445.21 | $441.90 | $442.10 | 61,272,600 |
December 08 2021 | $444.33 | $445.56 | $442.55 | $445.10 | 72,238,800 |
December 07 2021 | $440.26 | $444.50 | $434.80 | $443.93 | 95,484,700 |
December 06 2021 | $432.41 | $436.83 | $429.97 | $434.93 | 98,977,500 |
December 03 2021 | $435.29 | $436.36 | $425.58 | $429.84 | 137,331,600 |
December 02 2021 | $427.29 | $435.20 | $426.89 | $433.61 | 127,637,800 |
December 01 2021 | $437.63 | $440.51 | $426.87 | $427.07 | 131,939,200 |
November 30 2021 | $437.98 | $439.90 | $431.62 | $431.87 | 148,559,600 |
November 29 2021 | $439.94 | $442.30 | $437.72 | $440.44 | 86,268,800 |
November 26 2021 | $438.30 | $439.78 | $433.97 | $435.10 | 112,669,600 |
