SPY returned 8.6% between January 1, 2023 and April 30, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $399.33 | $403.65 | $399.27 | $403.64 | 89,335,600 |
April 27 2023 | $394.97 | $400.50 | $394.72 | $400.22 | 92,968,400 |
April 26 2023 | $394.70 | $395.79 | $391.85 | $392.41 | 80,447,000 |
April 25 2023 | $398.45 | $399.01 | $394.02 | $394.08 | 97,766,700 |
April 24 2023 | $399.82 | $400.87 | $398.47 | $400.44 | 64,332,100 |
April 21 2023 | $400.01 | $400.49 | $398.05 | $400.02 | 73,457,400 |
April 20 2023 | $399.06 | $401.48 | $398.15 | $399.71 | 75,840,400 |
April 19 2023 | $400.04 | $402.82 | $399.98 | $401.90 | 55,227,300 |
April 18 2023 | $403.30 | $403.44 | $400.58 | $401.97 | 63,560,000 |
April 17 2023 | $400.19 | $401.73 | $398.94 | $401.71 | 66,436,400 |
April 14 2023 | $400.61 | $402.83 | $397.94 | $400.27 | 78,161,500 |
April 13 2023 | $397.09 | $401.61 | $395.94 | $401.25 | 85,814,800 |
April 12 2023 | $399.70 | $399.99 | $395.40 | $395.99 | 86,420,400 |
April 11 2023 | $398.14 | $399.03 | $396.84 | $397.61 | 59,297,900 |
April 10 2023 | $394.60 | $397.58 | $393.97 | $397.51 | 63,681,000 |
April 06 2023 | $394.75 | $397.38 | $393.69 | $397.10 | 63,743,300 |
April 05 2023 | $395.86 | $396.62 | $393.89 | $395.56 | 65,200,200 |
April 04 2023 | $399.46 | $399.75 | $395.21 | $396.60 | 66,601,500 |
April 03 2023 | $396.77 | $399.22 | $396.37 | $398.81 | 67,391,100 |
March 31 2023 | $392.70 | $397.59 | $392.60 | $397.29 | 112,062,600 |
March 30 2023 | $392.15 | $392.40 | $389.89 | $391.77 | 69,840,000 |
March 29 2023 | $388.11 | $389.73 | $386.90 | $389.49 | 77,497,900 |
March 28 2023 | $384.08 | $384.78 | $382.06 | $383.91 | 62,871,700 |
March 27 2023 | $386.36 | $387.13 | $383.87 | $384.78 | 74,010,400 |
March 24 2023 | $380.26 | $384.14 | $377.89 | $384.06 | 107,682,400 |
