SPY returned 24% between 2020 and 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2022 | $367.96 | $369.46 | $361.83 | $367.61 | 273,542,797 |
Week of December 19 2022 | $368.61 | $372.40 | $360.25 | $368.07 | 392,450,929 |
Week of December 12 2022 | $377.11 | $392.78 | $366.27 | $368.42 | 544,863,539 |
Week of December 05 2022 | $386.52 | $387.46 | $374.74 | $376.31 | 363,375,582 |
Week of November 28 2022 | $381.87 | $392.31 | $376.33 | $389.35 | 426,639,391 |
Week of November 21 2022 | $377.61 | $385.55 | $375.72 | $384.97 | 210,479,285 |
Week of November 14 2022 | $379.55 | $384.95 | $373.31 | $378.94 | 401,014,765 |
Week of November 07 2022 | $361.41 | $382.12 | $357.49 | $381.32 | 466,719,164 |
Week of October 31 2022 | $369.77 | $373.55 | $352.88 | $360.11 | 499,634,586 |
Week of October 24 2022 | $359.67 | $372.71 | $357.01 | $372.24 | 450,644,321 |
Week of October 17 2022 | $348.31 | $359.25 | $341.87 | $358.14 | 489,399,437 |
Week of October 10 2022 | $348.26 | $354.29 | $333.09 | $342.20 | 516,508,852 |
Week of October 03 2022 | $345.50 | $363.09 | $343.71 | $347.14 | 471,547,993 |
Week of September 26 2022 | $350.60 | $356.24 | $341.64 | $341.77 | 578,341,047 |
Week of September 19 2022 | $365.77 | $372.51 | $347.62 | $352.08 | 469,119,508 |
Week of September 12 2022 | $389.54 | $392.35 | $365.62 | $368.93 | 467,945,751 |
Week of September 05 2022 | $374.63 | $388.33 | $370.14 | $387.47 | 305,130,234 |
Week of August 29 2022 | $383.27 | $386.74 | $371.69 | $373.78 | 405,425,145 |
Week of August 22 2022 | $397.42 | $400.20 | $386.18 | $386.24 | 330,007,934 |
Week of August 15 2022 | $404.78 | $411.41 | $401.40 | $402.27 | 293,940,816 |
Week of August 08 2022 | $395.71 | $407.11 | $390.92 | $407.00 | 288,807,688 |
Week of August 01 2022 | $389.90 | $396.12 | $387.68 | $394.01 | 303,724,949 |
Week of July 25 2022 | $377.13 | $393.59 | $371.60 | $392.60 | 349,890,222 |
Week of July 18 2022 | $370.10 | $381.35 | $362.75 | $376.50 | 350,654,555 |
Week of July 11 2022 | $367.69 | $368.66 | $353.58 | $367.01 | 373,575,976 |
