SPY returned 3% between 2022 and 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $464.99 | $465.51 | $461.87 | $463.84 | 122,283,102 |
December 28 2023 | $465.37 | $466.02 | $464.76 | $465.18 | 77,158,117 |
December 27 2023 | $463.96 | $465.15 | $463.43 | $465.01 | 68,000,312 |
December 26 2023 | $462.63 | $465.08 | $462.55 | $464.17 | 55,386,953 |
December 22 2023 | $462.42 | $463.90 | $460.31 | $462.22 | 67,160,414 |
December 21 2023 | $459.95 | $461.56 | $457.52 | $461.29 | 86,667,469 |
December 20 2023 | $462.52 | $464.41 | $456.53 | $456.96 | 102,921,000 |
December 19 2023 | $461.12 | $463.46 | $461.05 | $463.38 | 55,761,809 |
December 18 2023 | $459.61 | $461.56 | $458.55 | $460.58 | 70,375,289 |
December 15 2023 | $458.16 | $459.34 | $456.14 | $458.00 | 141,553,703 |
December 14 2023 | $459.23 | $460.43 | $456.07 | $458.76 | 119,026,000 |
December 13 2023 | $451.45 | $457.54 | $451.09 | $457.29 | 93,277,961 |
December 12 2023 | $448.67 | $451.17 | $447.67 | $451.07 | 68,327,617 |
December 11 2023 | $446.78 | $449.19 | $446.57 | $449.02 | 65,002,246 |
December 08 2023 | $444.61 | $447.81 | $444.37 | $447.28 | 83,194,398 |
December 07 2023 | $444.08 | $446.01 | $443.48 | $445.36 | 66,995,445 |
December 06 2023 | $445.93 | $445.96 | $441.55 | $441.99 | 69,124,688 |
December 05 2023 | $442.48 | $444.74 | $442.10 | $443.78 | 69,793,469 |
December 04 2023 | $442.81 | $446.23 | $441.58 | $443.87 | 72,430,891 |
December 01 2023 | $442.97 | $446.74 | $442.38 | $446.21 | 89,183,398 |
November 30 2023 | $442.69 | $443.93 | $440.61 | $443.58 | 79,752,703 |
November 29 2023 | $444.31 | $445.45 | $441.45 | $441.84 | 63,145,992 |
November 28 2023 | $441.33 | $443.46 | $440.77 | $442.16 | 62,115,008 |
November 27 2023 | $441.88 | $442.70 | $441.33 | $441.72 | 50,505,992 |
November 24 2023 | $442.29 | $442.71 | $441.96 | $442.51 | 29,737,381 |
