SPY returned 8.8% in Q2 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2023 | $429.99 | $432.77 | $429.67 | $431.78 | 104,921,500 |
June 29 2023 | $424.65 | $426.91 | $424.24 | $426.74 | 67,882,300 |
June 28 2023 | $423.76 | $426.09 | $423.14 | $425.07 | 75,636,000 |
June 27 2023 | $421.13 | $425.48 | $420.68 | $424.85 | 72,813,700 |
June 26 2023 | $421.40 | $423.34 | $420.00 | $420.25 | 72,823,600 |
June 23 2023 | $421.70 | $423.77 | $421.25 | $421.97 | 92,074,500 |
June 22 2023 | $422.69 | $425.29 | $422.35 | $425.19 | 70,637,200 |
June 21 2023 | $424.85 | $425.65 | $423.06 | $423.66 | 76,982,300 |
June 20 2023 | $426.10 | $427.00 | $423.74 | $425.84 | 76,160,400 |
June 16 2023 | $431.53 | $432.10 | $427.58 | $428.06 | 114,121,300 |
June 15 2023 | $423.44 | $430.78 | $423.34 | $429.52 | 110,303,100 |
June 14 2023 | $424.10 | $426.09 | $420.78 | $424.26 | 100,612,100 |
June 13 2023 | $422.46 | $424.41 | $421.79 | $423.76 | 95,899,700 |
June 12 2023 | $418.19 | $421.06 | $417.46 | $420.98 | 76,104,300 |
June 09 2023 | $417.26 | $419.23 | $416.20 | $417.20 | 85,742,800 |
June 08 2023 | $414.01 | $416.91 | $413.24 | $416.45 | 61,952,800 |
June 07 2023 | $415.78 | $416.93 | $413.52 | $413.95 | 85,373,300 |
June 06 2023 | $414.06 | $415.92 | $413.40 | $415.38 | 64,022,200 |
June 05 2023 | $415.63 | $416.93 | $413.77 | $414.48 | 65,460,200 |
June 02 2023 | $411.96 | $416.07 | $411.42 | $415.28 | 91,366,700 |
June 01 2023 | $405.74 | $410.42 | $404.48 | $409.36 | 88,865,000 |
May 31 2023 | $405.92 | $406.83 | $403.92 | $405.50 | 110,811,800 |
May 30 2023 | $409.56 | $410.09 | $406.37 | $407.77 | 72,216,000 |
May 26 2023 | $403.06 | $408.34 | $402.98 | $407.61 | 93,830,000 |
May 25 2023 | $402.49 | $403.86 | $400.22 | $402.40 | 90,961,600 |
