SPY returned 17.7% in 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $349.03 | $351.74 | $348.52 | $351.00 | 78,520,700 |
December 30 2020 | $349.56 | $350.27 | $348.84 | $349.23 | 49,455,300 |
December 29 2020 | $350.94 | $351.12 | $348.14 | $348.73 | 53,680,500 |
December 28 2020 | $349.00 | $349.79 | $348.37 | $349.40 | 39,000,400 |
December 24 2020 | $345.56 | $346.45 | $344.97 | $346.42 | 26,457,900 |
December 23 2020 | $345.75 | $347.01 | $344.75 | $345.08 | 46,201,400 |
December 22 2020 | $345.68 | $345.79 | $343.63 | $344.77 | 47,949,000 |
December 21 2020 | $342.64 | $355.30 | $339.88 | $345.35 | 96,386,700 |
December 18 2020 | $348.27 | $348.44 | $344.56 | $346.59 | 136,542,300 |
December 17 2020 | $347.70 | $348.19 | $346.87 | $347.98 | 64,119,500 |
December 16 2020 | $345.72 | $346.97 | $344.83 | $346.05 | 58,420,500 |
December 15 2020 | $343.46 | $345.50 | $342.07 | $345.50 | 63,865,300 |
December 14 2020 | $344.62 | $345.70 | $340.72 | $340.90 | 69,216,200 |
December 11 2020 | $341.12 | $342.84 | $339.59 | $342.43 | 57,698,600 |
December 10 2020 | $341.56 | $343.89 | $340.68 | $342.83 | 57,735,400 |
December 09 2020 | $346.71 | $346.87 | $342.10 | $342.94 | 74,098,300 |
December 08 2020 | $343.76 | $346.62 | $343.71 | $346.05 | 42,458,900 |
December 07 2020 | $344.97 | $345.53 | $343.76 | $345.04 | 48,944,300 |
December 04 2020 | $343.38 | $345.75 | $343.29 | $345.75 | 50,749,900 |
December 03 2020 | $342.78 | $344.20 | $341.68 | $342.79 | 62,882,000 |
December 02 2020 | $341.05 | $343.05 | $340.47 | $342.89 | 45,927,000 |
December 01 2020 | $341.75 | $343.72 | $341.15 | $342.17 | 74,231,400 |
November 30 2020 | $339.18 | $339.46 | $335.76 | $338.46 | 83,872,700 |
November 27 2020 | $340.13 | $340.45 | $338.95 | $339.97 | 28,514,100 |
November 25 2020 | $339.47 | $339.49 | $337.92 | $339.03 | 45,330,900 |
