SPY returned 6.9% in Q1 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $389.40 | $394.25 | $389.29 | $393.95 | 112,062,600 |
March 30 2023 | $388.85 | $389.10 | $386.61 | $388.48 | 69,840,000 |
March 29 2023 | $384.85 | $386.46 | $383.65 | $386.22 | 77,497,900 |
March 28 2023 | $380.85 | $381.54 | $378.84 | $380.68 | 62,871,700 |
March 27 2023 | $383.11 | $383.88 | $380.64 | $381.54 | 74,010,400 |
March 24 2023 | $377.06 | $380.91 | $374.72 | $380.83 | 107,682,400 |
March 23 2023 | $380.19 | $384.23 | $375.63 | $378.34 | 119,351,300 |
March 22 2023 | $383.69 | $387.31 | $377.29 | $377.32 | 111,746,600 |
March 21 2023 | $382.26 | $384.35 | $380.66 | $383.87 | 91,524,200 |
March 20 2023 | $376.06 | $379.31 | $375.36 | $378.89 | 93,055,800 |
March 17 2023 | $378.39 | $379.53 | $373.90 | $375.28 | 140,553,400 |
March 16 2023 | $370.82 | $380.07 | $370.31 | $379.72 | 143,254,200 |
March 15 2023 | $369.93 | $373.38 | $367.84 | $373.18 | 172,996,900 |
March 14 2023 | $374.35 | $377.17 | $371.04 | $375.52 | 149,752,400 |
March 13 2023 | $366.02 | $374.24 | $364.90 | $369.42 | 157,790,000 |
March 10 2023 | $374.82 | $376.90 | $368.42 | $369.95 | 189,253,000 |
March 09 2023 | $383.20 | $384.87 | $374.37 | $375.36 | 111,945,300 |
March 08 2023 | $381.91 | $383.17 | $380.18 | $382.42 | 74,746,600 |
March 07 2023 | $387.69 | $387.93 | $381.18 | $381.79 | 108,310,600 |
March 06 2023 | $388.29 | $390.59 | $387.30 | $387.74 | 72,795,900 |
March 03 2023 | $383.17 | $387.72 | $382.52 | $387.47 | 90,120,000 |
March 02 2023 | $376.44 | $382.20 | $376.10 | $381.35 | 85,127,800 |
March 01 2023 | $379.05 | $380.28 | $377.11 | $378.41 | 99,706,800 |
February 28 2023 | $380.80 | $382.76 | $379.76 | $379.87 | 96,438,600 |
February 27 2023 | $383.33 | $384.69 | $380.34 | $381.28 | 80,444,700 |
