SPY returned -33.6% between February 19, 2020 and March 23, 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 23 2020 | $208.70 | $210.07 | $199.62 | $203.91 | 326,025,219 |
March 20 2020 | $221.82 | $223.59 | $208.99 | $209.26 | 347,158,781 |
March 19 2020 | $217.54 | $224.93 | $211.15 | $218.68 | 289,321,969 |
March 18 2020 | $214.81 | $225.83 | $207.33 | $218.22 | 327,597,094 |
March 17 2020 | $222.80 | $232.92 | $215.56 | $229.86 | 262,070,500 |
March 16 2020 | $219.29 | $233.59 | $215.82 | $218.08 | 297,240,000 |
March 13 2020 | $239.22 | $246.84 | $225.97 | $244.88 | 329,566,125 |
March 12 2020 | $232.77 | $242.46 | $225.20 | $225.60 | 392,220,719 |
March 11 2020 | $255.23 | $256.36 | $246.30 | $249.46 | 256,416,609 |
March 10 2020 | $258.81 | $262.34 | $248.68 | $262.25 | 276,444,094 |
March 09 2020 | $250.32 | $258.40 | $248.64 | $249.34 | 309,417,312 |
March 06 2020 | $266.55 | $271.67 | $263.89 | $270.47 | 228,667,203 |
March 05 2020 | $277.30 | $280.48 | $272.79 | $275.01 | 186,366,797 |
March 04 2020 | $278.34 | $284.69 | $275.80 | $284.47 | 176,613,406 |
March 03 2020 | $281.41 | $285.36 | $270.57 | $272.99 | 300,139,094 |
March 02 2020 | $271.15 | $281.11 | $267.74 | $281.04 | 238,703,594 |
February 28 2020 | $262.50 | $270.86 | $259.63 | $269.38 | 385,764,000 |
February 27 2020 | $277.74 | $283.29 | $270.51 | $270.51 | 284,353,500 |
February 26 2020 | $285.67 | $289.24 | $282.51 | $283.23 | 194,773,797 |
February 25 2020 | $294.54 | $295.15 | $283.41 | $284.28 | 218,913,203 |
February 24 2020 | $293.82 | $303.29 | $292.09 | $293.16 | 161,088,406 |
February 21 2020 | $305.03 | $305.34 | $302.40 | $303.22 | 113,788,203 |
February 20 2020 | $307.09 | $307.91 | $303.40 | $306.37 | 74,163,359 |
February 19 2020 | $307.14 | $308.31 | $306.86 | $307.64 | 48,814,688 |