SPY returned -18.4% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $365.89 | $367.76 | $363.77 | $367.61 | 84,022,211 |
December 29 2022 | $364.92 | $369.46 | $364.39 | $368.58 | 66,970,883 |
December 28 2022 | $366.55 | $368.53 | $361.83 | $362.06 | 70,911,523 |
December 27 2022 | $367.96 | $368.30 | $364.94 | $366.62 | 51,638,180 |
December 23 2022 | $364.94 | $368.22 | $363.38 | $368.07 | 59,857,328 |
December 22 2022 | $368.21 | $371.25 | $360.25 | $365.97 | 100,120,898 |
December 21 2022 | $368.40 | $372.40 | $367.86 | $371.26 | 78,167,367 |
December 20 2022 | $364.54 | $367.42 | $363.21 | $365.79 | 74,427,242 |
December 19 2022 | $368.61 | $368.95 | $363.62 | $365.29 | 79,878,094 |
December 16 2022 | $370.25 | $371.60 | $366.27 | $368.42 | 119,858,000 |
December 15 2022 | $377.29 | $378.20 | $371.15 | $372.82 | 117,705,906 |
December 14 2022 | $384.28 | $388.01 | $379.21 | $382.17 | 108,111,297 |
December 13 2022 | $392.52 | $392.78 | $381.85 | $384.63 | 123,782,492 |
December 12 2022 | $377.11 | $381.74 | $376.44 | $381.74 | 75,405,844 |
December 09 2022 | $377.90 | $380.47 | $376.19 | $376.31 | 81,447,727 |
December 08 2022 | $378.09 | $380.22 | $376.30 | $379.14 | 60,737,910 |
December 07 2022 | $375.99 | $378.57 | $375.06 | $376.20 | 65,927,898 |
December 06 2022 | $382.19 | $382.73 | $374.74 | $376.84 | 77,972,227 |
December 05 2022 | $386.52 | $387.46 | $380.99 | $382.35 | 77,289,820 |
December 02 2022 | $384.90 | $390.26 | $384.79 | $389.35 | 85,342,727 |
December 01 2022 | $391.13 | $392.31 | $387.29 | $389.80 | 76,398,172 |
November 30 2022 | $378.43 | $390.09 | $376.50 | $390.09 | 144,566,703 |
November 29 2022 | $378.96 | $380.16 | $376.33 | $378.18 | 52,310,039 |
November 28 2022 | $381.87 | $383.52 | $378.06 | $378.83 | 68,021,750 |
November 25 2022 | $384.49 | $385.53 | $384.21 | $384.97 | 30,545,430 |
