SPY returned -18.4% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $363.96 | $365.81 | $361.84 | $365.67 | 84,022,200 |
December 29 2022 | $362.99 | $367.50 | $362.46 | $366.63 | 66,970,900 |
December 28 2022 | $364.62 | $366.59 | $359.92 | $360.15 | 70,911,500 |
December 27 2022 | $366.01 | $366.36 | $363.01 | $364.68 | 51,638,200 |
December 23 2022 | $363.01 | $366.27 | $361.46 | $366.13 | 59,857,300 |
December 22 2022 | $366.26 | $369.28 | $358.34 | $364.03 | 100,120,900 |
December 21 2022 | $366.45 | $370.43 | $365.92 | $369.30 | 78,167,400 |
December 20 2022 | $362.61 | $365.48 | $361.29 | $363.86 | 74,427,200 |
December 19 2022 | $366.66 | $367.00 | $361.70 | $363.36 | 79,878,100 |
December 16 2022 | $368.30 | $369.64 | $364.34 | $366.47 | 119,858,000 |
December 15 2022 | $375.29 | $376.20 | $369.19 | $370.85 | 117,705,900 |
December 14 2022 | $382.25 | $385.95 | $377.21 | $380.15 | 108,111,300 |
December 13 2022 | $390.45 | $390.70 | $379.83 | $382.59 | 123,782,500 |
December 12 2022 | $375.11 | $379.72 | $374.45 | $379.72 | 75,405,800 |
December 09 2022 | $375.90 | $378.45 | $374.20 | $374.32 | 81,447,700 |
December 08 2022 | $376.09 | $378.21 | $374.31 | $377.14 | 60,737,900 |
December 07 2022 | $374.00 | $376.57 | $373.08 | $374.21 | 65,927,900 |
December 06 2022 | $380.17 | $380.71 | $372.76 | $374.85 | 77,972,200 |
December 05 2022 | $384.48 | $385.41 | $378.98 | $380.33 | 77,289,800 |
December 02 2022 | $382.86 | $388.20 | $382.76 | $387.30 | 85,342,700 |
December 01 2022 | $389.07 | $390.24 | $385.24 | $387.74 | 76,398,200 |
November 30 2022 | $376.43 | $388.03 | $374.51 | $388.03 | 144,566,700 |
November 29 2022 | $376.96 | $378.15 | $374.34 | $376.18 | 52,310,000 |
November 28 2022 | $379.85 | $381.49 | $376.06 | $376.83 | 67,881,600 |
November 25 2022 | $382.46 | $383.49 | $382.18 | $382.94 | 30,545,400 |