SPY returned 25.5% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $462.53 | $463.05 | $459.43 | $461.38 | 122,283,100 |
December 28 2023 | $462.91 | $463.56 | $462.31 | $462.72 | 77,158,100 |
December 27 2023 | $461.51 | $462.70 | $460.98 | $462.55 | 68,000,300 |
December 26 2023 | $460.18 | $462.62 | $460.10 | $461.71 | 55,387,000 |
December 22 2023 | $459.98 | $461.45 | $457.88 | $459.77 | 67,160,400 |
December 21 2023 | $457.52 | $459.12 | $455.10 | $458.85 | 86,667,500 |
December 20 2023 | $460.07 | $461.96 | $454.11 | $454.54 | 102,921,000 |
December 19 2023 | $458.69 | $461.01 | $458.61 | $460.93 | 55,761,800 |
December 18 2023 | $457.18 | $459.12 | $456.12 | $458.14 | 70,375,300 |
December 15 2023 | $455.74 | $456.91 | $453.74 | $455.58 | 141,553,700 |
December 14 2023 | $456.80 | $457.99 | $453.66 | $456.33 | 119,026,000 |
December 13 2023 | $449.06 | $455.12 | $448.70 | $454.87 | 93,278,000 |
December 12 2023 | $446.30 | $448.78 | $445.30 | $448.68 | 68,327,600 |
December 11 2023 | $444.42 | $446.82 | $444.21 | $446.64 | 65,002,200 |
December 08 2023 | $442.26 | $445.45 | $442.02 | $444.91 | 83,194,400 |
December 07 2023 | $441.73 | $443.66 | $441.13 | $443.01 | 66,995,400 |
December 06 2023 | $443.57 | $443.60 | $439.22 | $439.65 | 69,124,700 |
December 05 2023 | $440.14 | $442.39 | $439.76 | $441.43 | 69,793,500 |
December 04 2023 | $440.47 | $443.87 | $439.25 | $441.52 | 72,430,900 |
December 01 2023 | $440.63 | $444.38 | $440.04 | $443.85 | 89,183,400 |
November 30 2023 | $440.35 | $441.59 | $438.28 | $441.24 | 79,752,700 |
November 29 2023 | $441.96 | $443.10 | $439.11 | $439.51 | 63,146,000 |
November 28 2023 | $439.00 | $441.11 | $438.44 | $439.82 | 62,115,000 |
November 27 2023 | $439.55 | $440.36 | $439.00 | $439.38 | 50,506,000 |
November 24 2023 | $439.95 | $440.37 | $439.63 | $440.18 | 29,737,400 |