SPY returned -4.1% between November 7, 2021 and February 4, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 04 2022 | $419.97 | $426.02 | $417.60 | $422.18 | 118,454,400 |
February 03 2022 | $424.30 | $426.20 | $419.37 | $420.21 | 118,024,400 |
February 02 2022 | $428.58 | $431.05 | $426.28 | $430.32 | 117,361,000 |
February 01 2022 | $424.05 | $426.82 | $420.53 | $426.18 | 123,155,400 |
January 31 2022 | $415.16 | $423.67 | $413.82 | $423.32 | 152,251,400 |
January 28 2022 | $407.11 | $415.88 | $402.54 | $415.83 | 164,457,400 |
January 27 2022 | $412.36 | $415.49 | $404.07 | $405.75 | 149,878,300 |
January 26 2022 | $414.67 | $417.80 | $403.52 | $407.77 | 186,391,100 |
January 25 2022 | $407.47 | $413.73 | $401.91 | $408.79 | 167,997,300 |
January 24 2022 | $406.50 | $414.35 | $395.89 | $413.85 | 251,783,900 |
January 21 2022 | $419.23 | $421.58 | $412.07 | $412.10 | 202,271,200 |
January 20 2022 | $426.93 | $431.63 | $418.23 | $420.35 | 122,379,700 |
January 19 2022 | $431.06 | $432.45 | $424.78 | $425.05 | 109,357,600 |
January 18 2022 | $432.57 | $432.78 | $428.40 | $429.51 | 109,709,100 |
January 14 2022 | $433.93 | $437.60 | $432.72 | $437.26 | 95,890,900 |
January 13 2022 | $444.28 | $444.93 | $436.05 | $437.08 | 91,173,100 |
January 12 2022 | $443.72 | $445.24 | $441.23 | $443.18 | 67,605,400 |
January 11 2022 | $437.74 | $442.08 | $434.74 | $441.99 | 74,303,100 |
January 10 2022 | $435.36 | $438.22 | $429.62 | $438.00 | 119,362,000 |
January 07 2022 | $440.30 | $441.47 | $437.19 | $438.55 | 85,111,600 |
January 06 2022 | $440.24 | $443.00 | $437.92 | $440.29 | 86,858,900 |
January 05 2022 | $448.96 | $449.73 | $440.61 | $440.70 | 104,538,900 |
January 04 2022 | $450.90 | $451.61 | $447.47 | $449.33 | 71,178,700 |
January 03 2022 | $448.15 | $449.61 | $445.85 | $449.48 | 72,668,200 |
December 31 2021 | $447.53 | $448.68 | $446.62 | $446.89 | 65,237,400 |