SPY returned 6.9% in Q1 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
March 23 2023 | $383.42 | $387.49 | $378.82 | $381.55 | 119,351,300 |
March 22 2023 | $386.95 | $390.60 | $380.49 | $380.52 | 111,746,600 |
March 21 2023 | $385.50 | $387.61 | $383.89 | $387.12 | 91,524,200 |
March 20 2023 | $379.25 | $382.52 | $378.54 | $382.11 | 93,055,800 |
March 17 2023 | $381.60 | $382.75 | $377.07 | $378.47 | 140,553,400 |
March 16 2023 | $373.96 | $383.29 | $373.45 | $382.94 | 143,254,200 |
March 15 2023 | $373.06 | $376.54 | $370.96 | $376.34 | 172,996,900 |
March 14 2023 | $377.52 | $380.37 | $374.19 | $378.71 | 149,752,400 |
March 13 2023 | $369.12 | $377.41 | $368.00 | $372.55 | 157,790,000 |
March 10 2023 | $377.99 | $380.09 | $371.55 | $373.08 | 189,253,000 |
March 09 2023 | $386.45 | $388.14 | $377.55 | $378.55 | 111,945,300 |
March 08 2023 | $385.15 | $386.43 | $383.41 | $385.66 | 74,746,600 |
March 07 2023 | $390.98 | $391.22 | $384.41 | $385.03 | 108,310,600 |
March 06 2023 | $391.59 | $393.91 | $390.58 | $391.03 | 72,795,900 |
March 03 2023 | $386.43 | $391.01 | $385.77 | $390.76 | 90,120,000 |
March 02 2023 | $379.63 | $385.44 | $379.29 | $384.59 | 85,127,800 |
March 01 2023 | $382.27 | $383.51 | $380.31 | $381.62 | 99,706,800 |
February 28 2023 | $384.03 | $386.01 | $382.98 | $383.09 | 96,438,600 |
February 27 2023 | $386.58 | $387.95 | $383.56 | $384.51 | 80,444,700 |
