SPY returned 1.4% between February 1, 2023 and March 31, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $391.62 | $396.50 | $391.51 | $396.20 | 112,062,602 |
March 30 2023 | $391.07 | $391.32 | $388.81 | $390.69 | 69,840,047 |
March 29 2023 | $387.04 | $388.66 | $385.83 | $388.41 | 77,497,883 |
March 28 2023 | $383.01 | $383.71 | $381.00 | $382.85 | 62,871,680 |
March 27 2023 | $385.29 | $386.06 | $382.81 | $383.71 | 74,010,406 |
March 24 2023 | $379.21 | $383.08 | $376.85 | $383.00 | 107,770,094 |
March 23 2023 | $382.36 | $386.42 | $377.77 | $380.50 | 119,351,297 |
March 22 2023 | $385.88 | $389.52 | $379.43 | $379.47 | 111,746,602 |
March 21 2023 | $384.44 | $386.54 | $382.83 | $386.05 | 91,524,250 |
March 20 2023 | $378.20 | $381.47 | $377.50 | $381.05 | 93,055,773 |
March 17 2023 | $380.55 | $381.69 | $376.03 | $377.42 | 140,553,406 |
March 16 2023 | $372.93 | $382.23 | $372.42 | $381.89 | 143,753,906 |
March 15 2023 | $372.03 | $375.50 | $369.93 | $375.30 | 172,996,891 |
March 14 2023 | $376.48 | $379.32 | $373.15 | $377.66 | 149,752,406 |
March 13 2023 | $368.10 | $376.37 | $366.98 | $371.52 | 157,790,000 |
March 10 2023 | $376.95 | $379.04 | $370.52 | $372.05 | 189,252,984 |
March 09 2023 | $385.39 | $387.06 | $376.51 | $377.50 | 111,945,297 |
March 08 2023 | $384.08 | $385.36 | $382.35 | $384.60 | 74,746,633 |
March 07 2023 | $389.90 | $390.14 | $383.35 | $383.97 | 108,310,602 |
March 06 2023 | $390.50 | $392.82 | $389.50 | $389.95 | 72,795,953 |
March 03 2023 | $385.36 | $389.93 | $384.70 | $389.68 | 90,119,953 |
March 02 2023 | $378.58 | $384.37 | $378.24 | $383.52 | 85,404,727 |
March 01 2023 | $381.21 | $382.45 | $379.25 | $380.57 | 99,706,812 |
February 28 2023 | $382.97 | $384.94 | $381.92 | $382.03 | 96,438,570 |
February 27 2023 | $385.51 | $386.88 | $382.50 | $383.45 | 80,444,734 |
