SPY returned -18.4% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $364.89 | $366.75 | $362.77 | $366.61 | 84,022,200 |
December 29 2022 | $363.93 | $368.45 | $363.40 | $367.58 | 66,970,900 |
December 28 2022 | $365.55 | $367.53 | $360.85 | $361.08 | 70,911,500 |
December 27 2022 | $366.95 | $367.30 | $363.94 | $365.62 | 51,638,200 |
December 23 2022 | $363.94 | $367.21 | $362.39 | $367.07 | 59,857,300 |
December 22 2022 | $367.20 | $370.23 | $359.27 | $364.97 | 100,120,900 |
December 21 2022 | $367.40 | $371.38 | $366.86 | $370.25 | 78,167,400 |
December 20 2022 | $363.54 | $366.42 | $362.22 | $364.80 | 74,427,200 |
December 19 2022 | $367.61 | $367.94 | $362.63 | $364.30 | 79,878,100 |
December 16 2022 | $369.25 | $370.59 | $365.28 | $367.41 | 119,858,000 |
December 15 2022 | $376.26 | $377.17 | $370.14 | $371.80 | 117,705,900 |
December 14 2022 | $383.24 | $386.95 | $378.18 | $381.13 | 108,111,300 |
December 13 2022 | $391.45 | $391.71 | $380.81 | $383.58 | 123,782,500 |
December 12 2022 | $376.08 | $380.70 | $375.41 | $380.70 | 75,405,800 |
December 09 2022 | $376.87 | $379.43 | $375.16 | $375.29 | 81,447,700 |
December 08 2022 | $377.06 | $379.18 | $375.28 | $378.11 | 60,737,900 |
December 07 2022 | $374.96 | $377.54 | $374.04 | $375.17 | 65,927,900 |
December 06 2022 | $381.15 | $381.69 | $373.72 | $375.81 | 77,972,200 |
December 05 2022 | $385.47 | $386.40 | $379.95 | $381.31 | 77,289,800 |
December 02 2022 | $383.85 | $389.20 | $383.74 | $388.29 | 85,342,700 |
December 01 2022 | $390.07 | $391.24 | $386.23 | $388.74 | 76,398,200 |
November 30 2022 | $377.40 | $389.03 | $375.48 | $389.03 | 144,566,700 |
November 29 2022 | $377.93 | $379.12 | $375.31 | $377.15 | 52,310,000 |
November 28 2022 | $380.83 | $382.47 | $377.03 | $377.80 | 67,881,600 |
November 25 2022 | $383.45 | $384.48 | $383.17 | $383.92 | 30,545,400 |