SPY returned -8.2% between April 1, 2022 and March 31, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $390.46 | $395.33 | $390.36 | $395.03 | 112,062,602 |
March 30 2023 | $389.91 | $390.16 | $387.67 | $389.54 | 69,840,047 |
March 29 2023 | $385.90 | $387.51 | $384.69 | $387.27 | 77,497,883 |
March 28 2023 | $381.89 | $382.58 | $379.88 | $381.72 | 62,871,680 |
March 27 2023 | $384.15 | $384.93 | $381.68 | $382.58 | 74,010,406 |
March 24 2023 | $378.09 | $381.95 | $375.74 | $381.87 | 107,770,094 |
March 23 2023 | $381.23 | $385.28 | $376.66 | $379.38 | 119,351,297 |
March 22 2023 | $384.74 | $388.37 | $378.32 | $378.35 | 111,746,602 |
March 21 2023 | $383.30 | $385.40 | $381.70 | $384.92 | 91,524,250 |
March 20 2023 | $377.09 | $380.34 | $376.39 | $379.93 | 93,055,773 |
March 17 2023 | $379.43 | $380.56 | $374.92 | $376.31 | 140,553,406 |
March 16 2023 | $371.83 | $381.11 | $371.32 | $380.76 | 143,753,906 |
March 15 2023 | $370.94 | $374.40 | $368.84 | $374.20 | 172,996,891 |
March 14 2023 | $375.37 | $378.20 | $372.05 | $376.55 | 149,752,406 |
March 13 2023 | $367.02 | $375.26 | $365.90 | $370.43 | 157,790,000 |
March 10 2023 | $375.84 | $377.93 | $369.43 | $370.96 | 189,252,984 |
March 09 2023 | $384.25 | $385.92 | $375.40 | $376.39 | 111,945,297 |
March 08 2023 | $382.95 | $384.22 | $381.22 | $383.46 | 74,746,633 |
March 07 2023 | $388.75 | $388.99 | $382.22 | $382.84 | 108,310,602 |
March 06 2023 | $389.35 | $391.66 | $388.35 | $388.80 | 72,795,953 |
March 03 2023 | $384.22 | $388.78 | $383.57 | $388.53 | 90,119,953 |
March 02 2023 | $377.46 | $383.24 | $377.13 | $382.40 | 85,404,727 |
March 01 2023 | $380.09 | $381.32 | $378.14 | $379.44 | 99,706,812 |
February 28 2023 | $381.84 | $383.81 | $380.80 | $380.91 | 96,438,570 |
February 27 2023 | $384.38 | $385.74 | $381.38 | $382.32 | 80,444,734 |
