SPY returned -13.1% in March 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $238.90 | $241.44 | $234.92 | $236.32 | 194,881,100 |
March 30 2020 | $234.44 | $240.61 | $232.45 | $239.90 | 171,369,500 |
March 27 2020 | $232.21 | $239.13 | $230.18 | $232.35 | 224,341,200 |
March 26 2020 | $228.77 | $240.95 | $228.34 | $239.48 | 257,632,800 |
March 25 2020 | $224.51 | $235.04 | $219.82 | $226.27 | 299,430,300 |
March 24 2020 | $214.93 | $223.80 | $214.36 | $222.93 | 235,494,500 |
March 23 2020 | $209.22 | $210.58 | $200.11 | $204.41 | 326,025,200 |
March 20 2020 | $222.36 | $224.14 | $209.50 | $209.78 | 347,158,800 |
March 19 2020 | $218.08 | $225.49 | $211.67 | $219.22 | 289,322,000 |
March 18 2020 | $215.34 | $226.39 | $207.84 | $218.76 | 327,597,100 |
March 17 2020 | $223.35 | $233.50 | $216.09 | $230.43 | 262,070,500 |
March 16 2020 | $219.83 | $234.16 | $216.35 | $218.62 | 297,240,000 |
March 13 2020 | $239.81 | $247.45 | $226.53 | $245.48 | 329,566,100 |
March 12 2020 | $233.34 | $243.06 | $225.76 | $226.15 | 392,220,700 |
March 11 2020 | $255.86 | $256.99 | $246.91 | $250.08 | 255,316,300 |
March 10 2020 | $259.45 | $262.99 | $249.29 | $262.89 | 276,444,100 |
March 09 2020 | $250.94 | $259.04 | $249.25 | $249.96 | 309,417,300 |
March 06 2020 | $267.21 | $272.34 | $264.54 | $271.13 | 228,667,200 |
March 05 2020 | $277.99 | $281.17 | $273.46 | $275.69 | 186,366,800 |
March 04 2020 | $279.03 | $285.39 | $276.48 | $285.17 | 176,613,400 |
March 03 2020 | $282.11 | $286.06 | $271.23 | $273.67 | 300,139,100 |
March 02 2020 | $271.82 | $281.80 | $268.40 | $281.73 | 238,703,600 |