SPY returned 18% between January 1, 2023 and August 31, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $435.11 | $436.25 | $433.68 | $433.86 | 66,084,600 |
August 30 2023 | $433.05 | $435.13 | $432.35 | $434.50 | 69,053,900 |
August 29 2023 | $426.44 | $432.99 | $426.26 | $432.71 | 83,081,900 |
August 28 2023 | $426.05 | $427.16 | $423.86 | $426.55 | 61,595,400 |
August 25 2023 | $422.62 | $425.14 | $419.07 | $423.86 | 102,325,100 |
August 24 2023 | $428.41 | $428.92 | $420.86 | $420.89 | 88,517,300 |
August 23 2023 | $423.17 | $427.42 | $423.02 | $426.81 | 68,441,000 |
August 22 2023 | $425.03 | $425.03 | $421.55 | $422.11 | 64,994,200 |
August 21 2023 | $421.53 | $424.00 | $419.38 | $423.25 | 68,719,000 |
August 18 2023 | $417.50 | $421.55 | $417.16 | $420.52 | 98,852,000 |
August 17 2023 | $425.01 | $425.27 | $419.79 | $420.31 | 95,711,300 |
August 16 2023 | $426.26 | $427.92 | $423.44 | $423.54 | 80,107,200 |
August 15 2023 | $429.93 | $430.29 | $426.10 | $426.67 | 75,707,500 |
August 14 2023 | $428.42 | $431.70 | $428.11 | $431.70 | 47,867,400 |
August 11 2023 | $427.71 | $430.34 | $427.12 | $429.33 | 68,690,900 |
August 10 2023 | $431.78 | $435.16 | $428.42 | $429.58 | 93,005,500 |
August 09 2023 | $432.59 | $432.75 | $428.67 | $429.43 | 78,789,600 |
August 08 2023 | $431.67 | $434.20 | $428.97 | $432.32 | 71,361,300 |
August 07 2023 | $432.28 | $434.36 | $431.59 | $434.21 | 58,357,500 |
August 04 2023 | $434.22 | $436.32 | $429.93 | $430.45 | 100,128,900 |
August 03 2023 | $431.63 | $434.28 | $430.99 | $432.41 | 64,276,100 |
August 02 2023 | $436.65 | $436.91 | $432.90 | $433.65 | 93,933,400 |
August 01 2023 | $439.56 | $440.51 | $438.81 | $439.77 | 55,291,500 |
July 31 2023 | $440.66 | $441.38 | $439.35 | $441.03 | 62,040,400 |
July 28 2023 | $439.19 | $441.02 | $435.92 | $440.19 | 80,011,800 |