SPY returned 24% between 2020 and 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2022 | $371.17 | $372.68 | $364.99 | $370.82 | 273,542,800 |
Week of December 19 2022 | $371.83 | $375.65 | $363.39 | $371.28 | 392,450,900 |
Week of December 12 2022 | $380.40 | $396.21 | $369.47 | $371.63 | 544,863,500 |
Week of December 05 2022 | $389.89 | $390.84 | $378.01 | $379.60 | 363,375,500 |
Week of November 28 2022 | $385.20 | $395.73 | $379.62 | $392.75 | 426,499,200 |
Week of November 21 2022 | $380.91 | $388.91 | $379.00 | $388.33 | 210,479,200 |
Week of November 14 2022 | $382.86 | $388.31 | $376.57 | $382.25 | 401,025,300 |
Week of November 07 2022 | $364.57 | $385.45 | $360.61 | $384.64 | 466,719,200 |
Week of October 31 2022 | $372.99 | $376.81 | $355.96 | $363.25 | 499,634,600 |
Week of October 24 2022 | $362.81 | $375.97 | $360.13 | $375.48 | 450,644,300 |
Week of October 17 2022 | $351.34 | $362.39 | $344.85 | $361.27 | 489,399,500 |
Week of October 10 2022 | $351.30 | $357.38 | $336.00 | $345.19 | 516,508,900 |
Week of October 03 2022 | $348.52 | $366.26 | $346.71 | $350.17 | 471,548,000 |
Week of September 26 2022 | $353.66 | $359.35 | $344.62 | $344.75 | 578,341,000 |
Week of September 19 2022 | $368.96 | $375.76 | $350.65 | $355.15 | 469,119,500 |
Week of September 12 2022 | $392.94 | $395.78 | $368.81 | $372.14 | 467,945,700 |
Week of September 05 2022 | $377.90 | $391.72 | $373.37 | $390.85 | 305,130,200 |
Week of August 29 2022 | $386.62 | $390.12 | $374.93 | $377.04 | 405,425,100 |
Week of August 22 2022 | $400.89 | $403.69 | $389.55 | $389.61 | 330,007,900 |
Week of August 15 2022 | $408.31 | $415.00 | $404.90 | $405.78 | 293,940,800 |
Week of August 08 2022 | $399.16 | $410.66 | $394.33 | $410.55 | 288,667,800 |
Week of August 01 2022 | $393.30 | $399.57 | $391.06 | $397.45 | 303,725,000 |
Week of July 25 2022 | $380.42 | $397.03 | $374.84 | $396.03 | 349,890,300 |
Week of July 18 2022 | $373.33 | $384.68 | $365.91 | $379.78 | 350,654,600 |
Week of July 11 2022 | $370.90 | $371.88 | $356.66 | $370.21 | 373,575,900 |
