SPY returned -18.4% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $367.99 | $369.86 | $365.85 | $369.72 | 84,022,200 |
December 29 2022 | $367.01 | $371.58 | $366.48 | $370.70 | 66,970,900 |
December 28 2022 | $368.66 | $370.65 | $363.91 | $364.14 | 70,911,500 |
December 27 2022 | $370.07 | $370.42 | $367.03 | $368.72 | 51,638,200 |
December 23 2022 | $367.03 | $370.33 | $365.47 | $370.18 | 59,857,300 |
December 22 2022 | $370.32 | $373.37 | $362.31 | $368.07 | 100,120,900 |
December 21 2022 | $370.51 | $374.53 | $369.97 | $373.39 | 78,167,400 |
December 20 2022 | $366.63 | $369.53 | $365.29 | $367.89 | 74,427,200 |
December 19 2022 | $370.72 | $371.06 | $365.71 | $367.39 | 79,878,100 |
December 16 2022 | $372.38 | $373.73 | $368.38 | $370.53 | 119,858,000 |
December 15 2022 | $379.45 | $380.37 | $373.28 | $374.96 | 117,705,900 |
December 14 2022 | $386.49 | $390.23 | $381.39 | $384.36 | 108,111,300 |
December 13 2022 | $394.77 | $395.03 | $384.04 | $386.83 | 123,782,500 |
December 12 2022 | $379.27 | $383.93 | $378.60 | $383.93 | 75,405,800 |
December 09 2022 | $380.07 | $382.65 | $378.35 | $378.47 | 81,447,700 |
December 08 2022 | $380.26 | $382.40 | $378.46 | $381.32 | 60,737,900 |
December 07 2022 | $378.14 | $380.74 | $377.21 | $378.36 | 65,927,900 |
December 06 2022 | $384.38 | $384.93 | $376.89 | $379.00 | 77,972,200 |
December 05 2022 | $388.74 | $389.68 | $383.18 | $384.54 | 77,289,800 |
December 02 2022 | $387.10 | $392.50 | $387.00 | $391.59 | 85,342,700 |
December 01 2022 | $393.38 | $394.56 | $389.51 | $392.04 | 76,398,200 |
November 30 2022 | $380.60 | $392.33 | $378.66 | $392.33 | 144,566,700 |
November 29 2022 | $381.14 | $382.34 | $378.49 | $380.35 | 52,310,000 |
November 28 2022 | $384.06 | $385.72 | $380.23 | $381.00 | 67,881,600 |
November 25 2022 | $386.70 | $387.74 | $386.42 | $387.18 | 30,545,400 |
