SPY returned -4.1% between January 7, 2022 and February 4, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 04 2022 | $421.05 | $427.12 | $418.68 | $423.27 | 118,454,400 |
February 03 2022 | $425.39 | $427.30 | $420.45 | $421.29 | 118,024,400 |
February 02 2022 | $429.68 | $432.16 | $427.37 | $431.43 | 117,361,000 |
February 01 2022 | $425.14 | $427.92 | $421.61 | $427.28 | 123,155,400 |
January 31 2022 | $416.23 | $424.76 | $414.88 | $424.41 | 152,251,400 |
January 28 2022 | $408.16 | $416.95 | $403.57 | $416.90 | 164,457,400 |
January 27 2022 | $413.42 | $416.56 | $405.11 | $406.80 | 149,878,300 |
January 26 2022 | $415.74 | $418.87 | $404.55 | $408.82 | 186,391,100 |
January 25 2022 | $408.52 | $414.80 | $402.94 | $409.85 | 167,997,300 |
January 24 2022 | $407.55 | $415.42 | $396.91 | $414.91 | 251,783,900 |
January 21 2022 | $420.31 | $422.67 | $413.13 | $413.16 | 202,271,200 |
January 20 2022 | $428.03 | $432.74 | $419.31 | $421.43 | 122,379,700 |
January 19 2022 | $432.17 | $433.56 | $425.87 | $426.15 | 109,357,600 |
January 18 2022 | $433.68 | $433.89 | $429.51 | $430.62 | 109,709,100 |
January 14 2022 | $435.05 | $438.73 | $433.84 | $438.38 | 95,890,900 |
January 13 2022 | $445.43 | $446.08 | $437.17 | $438.20 | 91,173,100 |
January 12 2022 | $444.86 | $446.38 | $442.36 | $444.33 | 67,605,400 |
January 11 2022 | $438.86 | $443.22 | $435.86 | $443.13 | 74,303,100 |
January 10 2022 | $436.48 | $439.34 | $430.72 | $439.13 | 119,362,000 |
January 07 2022 | $441.43 | $442.61 | $438.32 | $439.67 | 85,111,600 |