SPY returned 25.5% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $467.65 | $468.18 | $464.52 | $466.50 | 122,234,100 |
December 28 2023 | $468.04 | $468.69 | $467.43 | $467.85 | 77,158,100 |
December 27 2023 | $466.62 | $467.82 | $466.08 | $467.67 | 68,000,300 |
December 26 2023 | $465.28 | $467.74 | $465.20 | $466.83 | 55,387,000 |
December 22 2023 | $465.07 | $466.57 | $462.95 | $464.87 | 67,126,600 |
December 21 2023 | $462.59 | $464.21 | $460.15 | $463.93 | 86,667,500 |
December 20 2023 | $465.17 | $467.08 | $459.15 | $459.58 | 102,921,000 |
December 19 2023 | $463.77 | $466.11 | $463.69 | $466.04 | 55,761,800 |
December 18 2023 | $462.25 | $464.21 | $461.18 | $463.22 | 70,375,300 |
December 15 2023 | $460.78 | $461.97 | $458.76 | $460.63 | 141,319,300 |
December 14 2023 | $461.87 | $463.07 | $458.69 | $461.39 | 119,026,000 |
December 13 2023 | $454.04 | $460.17 | $453.67 | $459.91 | 93,278,000 |
December 12 2023 | $451.24 | $453.75 | $450.23 | $453.65 | 68,327,600 |
December 11 2023 | $449.34 | $451.77 | $449.13 | $451.59 | 65,002,200 |
December 08 2023 | $447.16 | $450.38 | $446.92 | $449.84 | 83,080,900 |
December 07 2023 | $446.63 | $448.57 | $446.02 | $447.92 | 66,995,400 |
December 06 2023 | $448.48 | $448.51 | $444.09 | $444.53 | 69,124,700 |
December 05 2023 | $445.01 | $447.29 | $444.63 | $446.32 | 69,793,500 |
December 04 2023 | $445.35 | $448.79 | $444.11 | $446.41 | 72,430,900 |
December 01 2023 | $445.51 | $449.31 | $444.92 | $448.77 | 89,097,900 |
November 30 2023 | $445.23 | $446.48 | $443.14 | $446.13 | 79,752,700 |
November 29 2023 | $446.86 | $448.01 | $443.98 | $444.38 | 63,146,000 |
November 28 2023 | $443.86 | $446.00 | $443.29 | $444.69 | 62,115,000 |
November 27 2023 | $444.42 | $445.24 | $443.86 | $444.25 | 50,506,000 |
November 24 2023 | $444.83 | $445.25 | $444.50 | $445.05 | 29,737,400 |
