SPY returned -5.2% between September 22, 2022 and September 30, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 20:00 | $339.13 | $339.13 | $339.13 | $339.13 | — |
September 30 2022 19:30 | $341.88 | $342.47 | $339.06 | $339.13 | 36,103,131 |
September 30 2022 18:30 | $342.50 | $342.93 | $340.71 | $341.87 | 16,734,039 |
September 30 2022 17:30 | $344.37 | $344.58 | $342.12 | $342.51 | 66,344,459 |
September 30 2022 16:30 | $344.12 | $345.01 | $343.72 | $344.36 | 6,846,230 |
September 30 2022 15:30 | $346.83 | $347.14 | $343.51 | $344.11 | 12,804,994 |
September 30 2022 14:30 | $344.71 | $347.41 | $344.59 | $346.82 | 12,908,317 |
September 30 2022 13:30 | $343.51 | $345.31 | $341.96 | $344.70 | 23,287,804 |
September 29 2022 20:00 | $344.45 | $344.45 | $344.45 | $344.45 | — |
September 29 2022 19:30 | $343.00 | $344.89 | $342.88 | $344.45 | 17,536,732 |
September 29 2022 18:30 | $342.51 | $343.68 | $341.69 | $343.00 | 14,078,776 |
September 29 2022 17:30 | $343.46 | $344.13 | $341.52 | $342.51 | 11,242,004 |
September 29 2022 16:30 | $344.49 | $345.08 | $343.17 | $343.45 | 8,483,554 |
September 29 2022 15:30 | $344.45 | $346.24 | $344.00 | $344.49 | 9,344,756 |
September 29 2022 14:30 | $343.54 | $345.52 | $342.52 | $344.43 | 14,005,638 |
September 29 2022 13:30 | $348.27 | $348.55 | $342.36 | $343.54 | 25,318,138 |
September 28 2022 20:00 | $351.80 | $351.80 | $351.80 | $351.80 | — |
September 28 2022 19:30 | $352.10 | $353.48 | $351.58 | $351.79 | 17,724,445 |
September 28 2022 18:30 | $350.22 | $352.39 | $350.12 | $352.10 | 87,919,222 |
September 28 2022 17:30 | $350.59 | $350.82 | $349.62 | $350.22 | 64,281,721 |
September 28 2022 16:30 | $349.74 | $351.30 | $349.50 | $350.59 | 9,269,305 |
September 28 2022 15:30 | $348.73 | $350.89 | $348.03 | $349.73 | 9,609,633 |
September 28 2022 14:30 | $347.91 | $349.63 | $347.43 | $348.72 | 12,497,140 |
September 28 2022 13:30 | $345.96 | $347.98 | $344.27 | $347.89 | 23,165,368 |
September 27 2022 20:00 | $345.01 | $345.01 | $345.01 | $345.01 | — |