SPY returned 24% between 2020 and 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2022 | $370.07 | $371.58 | $363.91 | $369.72 | 273,542,800 |
Week of December 19 2022 | $370.72 | $374.53 | $362.31 | $370.18 | 392,450,900 |
Week of December 12 2022 | $379.27 | $395.03 | $368.38 | $370.53 | 544,863,500 |
Week of December 05 2022 | $388.74 | $389.68 | $376.89 | $378.47 | 363,375,500 |
Week of November 28 2022 | $384.06 | $394.56 | $378.49 | $391.59 | 426,499,200 |
Week of November 21 2022 | $379.78 | $387.76 | $377.87 | $387.18 | 210,479,200 |
Week of November 14 2022 | $381.72 | $387.16 | $375.45 | $381.12 | 401,025,300 |
Week of November 07 2022 | $363.49 | $384.31 | $359.54 | $383.50 | 466,719,200 |
Week of October 31 2022 | $371.89 | $375.69 | $354.90 | $362.18 | 499,634,600 |
Week of October 24 2022 | $361.74 | $374.85 | $359.06 | $374.37 | 450,644,300 |
Week of October 17 2022 | $350.30 | $361.31 | $343.83 | $360.20 | 489,399,500 |
Week of October 10 2022 | $350.25 | $356.32 | $335.00 | $344.16 | 516,508,900 |
Week of October 03 2022 | $347.48 | $365.17 | $345.68 | $349.13 | 471,548,000 |
Week of September 26 2022 | $352.61 | $358.28 | $343.60 | $343.73 | 578,341,000 |
Week of September 19 2022 | $367.87 | $374.65 | $349.61 | $354.09 | 469,119,500 |
Week of September 12 2022 | $391.78 | $394.61 | $367.72 | $371.04 | 467,945,700 |
Week of September 05 2022 | $376.78 | $390.56 | $372.26 | $389.69 | 305,130,200 |
Week of August 29 2022 | $385.47 | $388.96 | $373.82 | $375.93 | 405,425,100 |
Week of August 22 2022 | $399.70 | $402.49 | $388.39 | $388.45 | 330,007,900 |
Week of August 15 2022 | $407.10 | $413.77 | $403.70 | $404.58 | 293,940,800 |
Week of August 08 2022 | $397.98 | $409.44 | $393.16 | $409.34 | 288,667,800 |
Week of August 01 2022 | $392.13 | $398.39 | $389.90 | $396.27 | 303,725,000 |
Week of July 25 2022 | $379.29 | $395.85 | $373.73 | $394.85 | 349,890,300 |
Week of July 18 2022 | $372.23 | $383.54 | $364.83 | $378.66 | 350,654,600 |
Week of July 11 2022 | $369.80 | $370.78 | $355.61 | $369.11 | 373,575,900 |
