SPY returned 51.5% between 2020 and 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $449.91 | $451.06 | $448.99 | $449.27 | 65,237,434 |
December 30 2021 | $452.08 | $453.09 | $449.94 | $450.40 | 55,329,039 |
December 29 2021 | $451.18 | $452.67 | $450.17 | $451.65 | 54,502,961 |
December 28 2021 | $451.88 | $452.91 | $450.31 | $451.07 | 47,274,594 |
December 27 2021 | $446.52 | $451.49 | $446.48 | $451.44 | 56,808,621 |
December 23 2021 | $443.39 | $446.65 | $443.29 | $445.14 | 56,439,754 |
December 22 2021 | $437.76 | $442.50 | $437.56 | $442.39 | 58,890,219 |
December 21 2021 | $433.80 | $438.15 | $431.63 | $438.01 | 69,806,258 |
December 20 2021 | $429.89 | $430.77 | $426.74 | $430.37 | 107,134,797 |
December 17 2021 | $436.58 | $439.60 | $433.28 | $434.99 | 135,636,500 |
December 16 2021 | $445.44 | $445.72 | $438.12 | $439.67 | 116,568,602 |
December 15 2021 | $436.82 | $443.83 | $434.29 | $443.58 | 116,899,297 |
December 14 2021 | $436.51 | $439.00 | $433.83 | $436.76 | 97,264,125 |
December 13 2021 | $443.20 | $443.55 | $439.50 | $439.79 | 87,724,680 |
December 10 2021 | $442.29 | $443.87 | $439.73 | $443.72 | 77,159,758 |
December 09 2021 | $441.28 | $442.67 | $439.38 | $439.58 | 61,272,566 |
December 08 2021 | $441.79 | $443.02 | $440.03 | $442.57 | 72,238,781 |
December 07 2021 | $437.75 | $441.96 | $432.32 | $441.40 | 95,484,688 |
December 06 2021 | $429.95 | $434.34 | $427.52 | $432.45 | 98,977,531 |
December 03 2021 | $432.81 | $433.88 | $423.15 | $427.39 | 137,331,594 |
December 02 2021 | $424.86 | $432.72 | $424.46 | $431.14 | 127,637,797 |
December 01 2021 | $435.14 | $437.99 | $424.44 | $424.64 | 132,485,797 |
November 30 2021 | $435.48 | $437.39 | $429.16 | $429.41 | 148,559,594 |
November 29 2021 | $437.43 | $439.78 | $435.22 | $437.93 | 86,268,812 |
November 26 2021 | $435.80 | $437.27 | $431.49 | $432.62 | 112,669,602 |
