SPY returned 6.9% between January 1, 2023 and March 31, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $388.40 | $393.24 | $388.29 | $392.94 | 112,062,600 |
March 30 2023 | $387.85 | $388.10 | $385.62 | $387.48 | 69,840,000 |
March 29 2023 | $383.86 | $385.46 | $382.66 | $385.22 | 77,497,900 |
March 28 2023 | $379.87 | $380.56 | $377.87 | $379.70 | 62,871,700 |
March 27 2023 | $382.12 | $382.89 | $379.67 | $380.56 | 74,010,400 |
March 24 2023 | $376.10 | $379.93 | $373.75 | $379.85 | 107,682,400 |
March 23 2023 | $379.21 | $383.25 | $374.67 | $377.37 | 119,351,300 |
March 22 2023 | $382.71 | $386.32 | $376.32 | $376.35 | 111,746,600 |
March 21 2023 | $381.28 | $383.36 | $379.68 | $382.88 | 91,524,200 |
March 20 2023 | $375.10 | $378.33 | $374.40 | $377.92 | 93,055,800 |
March 17 2023 | $377.42 | $378.55 | $372.94 | $374.32 | 140,553,400 |
March 16 2023 | $369.87 | $379.09 | $369.36 | $378.75 | 143,254,200 |
March 15 2023 | $368.98 | $372.42 | $366.89 | $372.22 | 172,996,900 |
March 14 2023 | $373.38 | $376.20 | $370.09 | $374.56 | 149,752,400 |
March 13 2023 | $365.07 | $373.28 | $363.97 | $368.47 | 157,790,000 |
March 10 2023 | $373.85 | $375.93 | $367.47 | $369.00 | 189,253,000 |
March 09 2023 | $382.22 | $383.88 | $373.41 | $374.40 | 111,945,300 |
March 08 2023 | $380.93 | $382.19 | $379.21 | $381.43 | 74,746,600 |
March 07 2023 | $386.69 | $386.93 | $380.20 | $380.81 | 108,310,600 |
March 06 2023 | $387.30 | $389.59 | $386.30 | $386.74 | 72,795,900 |
March 03 2023 | $382.19 | $386.72 | $381.54 | $386.47 | 90,120,000 |
March 02 2023 | $375.47 | $381.21 | $375.13 | $380.37 | 85,127,800 |
March 01 2023 | $378.08 | $379.30 | $376.14 | $377.44 | 99,706,800 |
February 28 2023 | $379.82 | $381.78 | $378.79 | $378.89 | 96,438,600 |
February 27 2023 | $382.34 | $383.70 | $379.36 | $380.30 | 80,444,700 |