SPY returned 25.5% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $469.04 | $469.58 | $465.90 | $467.88 | 122,234,100 |
December 28 2023 | $469.43 | $470.09 | $468.82 | $469.24 | 77,158,100 |
December 27 2023 | $468.01 | $469.21 | $467.47 | $469.06 | 68,000,300 |
December 26 2023 | $466.66 | $469.13 | $466.58 | $468.22 | 55,387,000 |
December 22 2023 | $466.46 | $467.95 | $464.33 | $466.25 | 67,126,600 |
December 21 2023 | $463.97 | $465.59 | $461.51 | $465.31 | 86,667,500 |
December 20 2023 | $466.55 | $468.46 | $460.51 | $460.94 | 102,921,000 |
December 19 2023 | $465.15 | $467.50 | $465.07 | $467.42 | 55,761,800 |
December 18 2023 | $463.62 | $465.59 | $462.55 | $464.60 | 70,375,300 |
December 15 2023 | $462.15 | $463.34 | $460.13 | $462.00 | 141,319,300 |
December 14 2023 | $463.24 | $464.44 | $460.05 | $462.76 | 119,026,000 |
December 13 2023 | $455.39 | $461.53 | $455.02 | $461.28 | 93,278,000 |
December 12 2023 | $452.58 | $455.10 | $451.57 | $455.00 | 68,327,600 |
December 11 2023 | $450.68 | $453.11 | $450.46 | $452.93 | 65,002,200 |
December 08 2023 | $448.49 | $451.72 | $448.25 | $451.18 | 83,080,900 |
December 07 2023 | $447.95 | $449.91 | $447.35 | $449.25 | 66,995,400 |
December 06 2023 | $449.82 | $449.85 | $445.41 | $445.85 | 69,124,700 |
December 05 2023 | $446.34 | $448.62 | $445.95 | $447.65 | 69,793,500 |
December 04 2023 | $446.67 | $450.12 | $445.43 | $447.74 | 72,430,900 |
December 01 2023 | $446.84 | $450.64 | $446.24 | $450.10 | 89,097,900 |
November 30 2023 | $446.55 | $447.81 | $444.45 | $447.45 | 79,752,700 |
November 29 2023 | $448.19 | $449.34 | $445.30 | $445.70 | 63,146,000 |
November 28 2023 | $445.18 | $447.33 | $444.61 | $446.01 | 62,115,000 |
November 27 2023 | $445.74 | $446.56 | $445.18 | $445.57 | 50,506,000 |
November 24 2023 | $446.15 | $446.57 | $445.82 | $446.38 | 29,737,400 |
