SPY returned -18.4% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $366.97 | $368.84 | $364.84 | $368.70 | 84,022,211 |
December 29 2022 | $366.00 | $370.55 | $365.47 | $369.67 | 66,970,883 |
December 28 2022 | $367.64 | $369.62 | $362.90 | $363.13 | 70,911,523 |
December 27 2022 | $369.04 | $369.39 | $366.02 | $367.70 | 51,638,180 |
December 23 2022 | $366.02 | $369.30 | $364.46 | $369.16 | 59,857,328 |
December 22 2022 | $369.29 | $372.34 | $361.31 | $367.05 | 100,120,898 |
December 21 2022 | $369.49 | $373.50 | $368.95 | $372.36 | 78,167,367 |
December 20 2022 | $365.61 | $368.50 | $364.28 | $366.88 | 74,427,242 |
December 19 2022 | $369.70 | $370.04 | $364.70 | $366.37 | 79,878,094 |
December 16 2022 | $371.35 | $372.69 | $367.36 | $369.51 | 119,858,000 |
December 15 2022 | $378.40 | $379.32 | $372.25 | $373.92 | 117,705,906 |
December 14 2022 | $385.42 | $389.15 | $380.33 | $383.30 | 108,111,297 |
December 13 2022 | $393.68 | $393.94 | $382.98 | $385.76 | 123,782,492 |
December 12 2022 | $378.22 | $382.87 | $377.55 | $382.87 | 75,405,844 |
December 09 2022 | $379.02 | $381.59 | $377.30 | $377.42 | 81,447,727 |
December 08 2022 | $379.21 | $381.34 | $377.41 | $380.27 | 60,737,910 |
December 07 2022 | $377.10 | $379.69 | $376.17 | $377.31 | 65,927,898 |
December 06 2022 | $383.32 | $383.86 | $375.85 | $377.95 | 77,972,227 |
December 05 2022 | $387.66 | $388.60 | $382.12 | $383.48 | 77,289,820 |
December 02 2022 | $386.03 | $391.42 | $385.93 | $390.50 | 85,342,727 |
December 01 2022 | $392.29 | $393.47 | $388.43 | $390.96 | 76,398,172 |
November 30 2022 | $379.55 | $391.24 | $377.62 | $391.24 | 144,566,703 |
November 29 2022 | $380.08 | $381.28 | $377.44 | $379.30 | 52,310,039 |
November 28 2022 | $383.00 | $384.65 | $379.18 | $379.95 | 68,021,750 |
November 25 2022 | $385.63 | $386.67 | $385.35 | $386.11 | 30,545,430 |
