SPY returned 3.2% in December 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $446.43 | $447.57 | $445.52 | $445.79 | 65,237,434 |
December 30 2021 | $448.58 | $449.58 | $446.46 | $446.92 | 55,329,039 |
December 29 2021 | $447.69 | $449.17 | $446.69 | $448.16 | 54,502,961 |
December 28 2021 | $448.38 | $449.40 | $446.82 | $447.58 | 47,274,594 |
December 27 2021 | $443.07 | $448.00 | $443.02 | $447.95 | 56,808,621 |
December 23 2021 | $439.96 | $443.19 | $439.86 | $441.70 | 56,439,754 |
December 22 2021 | $434.37 | $439.08 | $434.17 | $438.97 | 58,890,219 |
December 21 2021 | $430.45 | $434.76 | $428.29 | $434.62 | 69,806,258 |
December 20 2021 | $426.57 | $427.43 | $423.43 | $427.04 | 107,134,797 |
December 17 2021 | $433.20 | $436.20 | $429.93 | $431.63 | 135,636,500 |
December 16 2021 | $441.99 | $442.27 | $434.72 | $436.27 | 116,568,602 |
December 15 2021 | $433.43 | $440.39 | $430.93 | $440.15 | 116,899,297 |
December 14 2021 | $433.13 | $435.60 | $430.47 | $433.38 | 97,264,125 |
December 13 2021 | $439.77 | $440.11 | $436.10 | $436.38 | 87,724,680 |
December 10 2021 | $438.87 | $440.43 | $436.32 | $440.28 | 77,159,758 |
December 09 2021 | $437.86 | $439.24 | $435.98 | $436.17 | 61,272,566 |
December 08 2021 | $438.37 | $439.59 | $436.62 | $439.14 | 72,238,781 |
December 07 2021 | $434.36 | $438.54 | $428.98 | $437.98 | 95,484,688 |
December 06 2021 | $426.62 | $430.97 | $424.21 | $429.10 | 98,977,531 |
December 03 2021 | $429.46 | $430.52 | $419.87 | $424.08 | 137,331,594 |
December 02 2021 | $421.56 | $429.37 | $421.17 | $427.80 | 127,637,797 |
December 01 2021 | $431.77 | $434.60 | $421.15 | $421.35 | 132,485,797 |