SPYM returned -18.3% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $42.60 | $42.82 | $42.36 | $42.82 | 4,135,393 |
December 29 2022 | $42.48 | $43.01 | $42.44 | $42.91 | 2,789,593 |
December 28 2022 | $42.68 | $42.90 | $42.14 | $42.17 | 4,024,844 |
December 27 2022 | $42.83 | $42.87 | $42.49 | $42.68 | 3,679,829 |
December 23 2022 | $42.50 | $42.87 | $42.30 | $42.86 | 3,709,408 |
December 22 2022 | $42.88 | $42.91 | $41.95 | $42.60 | 3,333,222 |
December 21 2022 | $42.90 | $43.35 | $42.83 | $43.21 | 2,666,465 |
December 20 2022 | $42.45 | $42.78 | $42.29 | $42.60 | 2,782,092 |
December 19 2022 | $42.89 | $42.95 | $42.34 | $42.54 | 5,871,413 |
December 16 2022 | $43.10 | $43.26 | $42.64 | $42.91 | 4,407,249 |
December 15 2022 | $43.93 | $44.03 | $43.21 | $43.41 | 3,309,481 |
December 14 2022 | $44.74 | $45.20 | $44.16 | $44.52 | 4,619,535 |
December 13 2022 | $45.70 | $45.72 | $44.47 | $44.79 | 5,759,094 |
December 12 2022 | $43.92 | $44.45 | $43.83 | $44.45 | 3,928,015 |
December 09 2022 | $44.01 | $44.30 | $43.80 | $43.83 | 3,295,308 |
December 08 2022 | $44.01 | $44.26 | $43.83 | $44.15 | 2,297,465 |
December 07 2022 | $43.76 | $44.08 | $43.68 | $43.81 | 3,517,324 |
December 06 2022 | $44.49 | $44.55 | $43.63 | $43.87 | 2,523,171 |
December 05 2022 | $45.02 | $45.11 | $44.37 | $44.53 | 2,663,561 |
December 02 2022 | $44.80 | $45.43 | $44.80 | $45.34 | 3,225,893 |
December 01 2022 | $45.56 | $45.69 | $45.10 | $45.38 | 4,925,918 |
November 30 2022 | $44.07 | $45.41 | $43.84 | $45.39 | 4,382,675 |
November 29 2022 | $44.13 | $44.26 | $43.81 | $44.04 | 2,127,575 |
November 28 2022 | $44.47 | $44.65 | $44.02 | $44.13 | 2,438,167 |
November 25 2022 | $44.76 | $44.89 | $44.74 | $44.83 | 999,708 |