SPY returned 3% between 2022 and 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $463.72 | $464.25 | $460.62 | $462.57 | 122,283,100 |
December 28 2023 | $464.10 | $464.75 | $463.50 | $463.92 | 77,158,100 |
December 27 2023 | $462.70 | $463.89 | $462.16 | $463.74 | 68,000,300 |
December 26 2023 | $461.37 | $463.81 | $461.29 | $462.90 | 55,387,000 |
December 22 2023 | $461.16 | $462.64 | $459.06 | $460.96 | 67,160,400 |
December 21 2023 | $458.70 | $460.31 | $456.28 | $460.03 | 86,667,500 |
December 20 2023 | $461.26 | $463.15 | $455.28 | $455.71 | 102,921,000 |
December 19 2023 | $459.87 | $462.19 | $459.79 | $462.12 | 55,761,800 |
December 18 2023 | $458.36 | $460.31 | $457.30 | $459.32 | 70,375,300 |
December 15 2023 | $456.91 | $458.09 | $454.90 | $456.75 | 141,553,700 |
December 14 2023 | $457.98 | $459.17 | $454.83 | $457.51 | 119,026,000 |
December 13 2023 | $450.22 | $456.29 | $449.86 | $456.04 | 93,278,000 |
December 12 2023 | $447.45 | $449.94 | $446.45 | $449.84 | 68,327,600 |
December 11 2023 | $445.57 | $447.97 | $445.35 | $447.79 | 65,002,200 |
December 08 2023 | $443.40 | $446.59 | $443.16 | $446.06 | 83,194,400 |
December 07 2023 | $442.87 | $444.80 | $442.27 | $444.15 | 66,995,400 |
December 06 2023 | $444.71 | $444.74 | $440.35 | $440.79 | 69,124,700 |
December 05 2023 | $441.27 | $443.53 | $440.89 | $442.57 | 69,793,500 |
December 04 2023 | $441.60 | $445.01 | $440.38 | $442.66 | 72,430,900 |
December 01 2023 | $441.77 | $445.53 | $441.17 | $444.99 | 89,183,400 |
November 30 2023 | $441.48 | $442.73 | $439.41 | $442.38 | 79,752,700 |
November 29 2023 | $443.10 | $444.24 | $440.24 | $440.64 | 63,146,000 |
November 28 2023 | $440.13 | $442.25 | $439.57 | $440.95 | 62,115,000 |
November 27 2023 | $440.68 | $441.49 | $440.13 | $440.52 | 50,506,000 |
November 24 2023 | $441.09 | $441.50 | $440.76 | $441.31 | 29,737,400 |
