SPY returned 109.7% between 2019 and 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $445.51 | $468.69 | $444.09 | $466.50 | 1,643,108,100 |
November 2023 | $409.77 | $448.01 | $409.23 | $446.13 | 1,499,960,600 |
October 2023 | $417.02 | $428.28 | $400.00 | $408.79 | 1,999,149,700 |
September 2023 | $441.41 | $441.90 | $412.79 | $417.86 | 1,588,673,200 |
August 2023 | $444.43 | $445.39 | $421.78 | $438.67 | 1,754,764,700 |
July 2023 | $431.43 | $447.52 | $425.72 | $445.91 | 1,374,632,400 |
June 2023 | $405.74 | $432.77 | $404.48 | $431.78 | 1,749,755,000 |
May 2023 | $403.19 | $410.09 | $391.81 | $405.50 | 1,780,705,600 |
April 2023 | $396.77 | $403.65 | $391.85 | $403.64 | 1,395,683,000 |
March 2023 | $382.27 | $397.59 | $368.00 | $397.29 | 2,515,995,800 |
February 2023 | $391.74 | $404.41 | $380.56 | $383.09 | 1,603,094,700 |
January 2023 | $371.59 | $394.59 | $365.27 | $392.97 | 1,575,450,100 |
December 2022 | $393.38 | $395.03 | $362.31 | $369.72 | 1,735,973,600 |
November 2022 | $375.45 | $392.33 | $354.90 | $392.33 | 1,745,985,300 |
October 2022 | $347.48 | $374.85 | $335.00 | $371.67 | 2,024,732,000 |
September 2022 | $376.55 | $394.61 | $343.60 | $343.73 | 1,998,908,600 |
August 2022 | $392.13 | $413.77 | $378.61 | $378.74 | 1,443,394,400 |
July 2022 | $360.90 | $395.85 | $355.61 | $394.85 | 1,437,748,400 |
June 2022 | $396.19 | $398.36 | $347.11 | $361.56 | 1,958,611,900 |
May 2022 | $393.23 | $410.02 | $363.14 | $394.05 | 2,418,478,100 |
April 2022 | $432.59 | $436.90 | $392.41 | $393.17 | 1,856,757,400 |
March 2022 | $413.87 | $440.95 | $394.92 | $430.99 | 2,380,929,500 |
February 2022 | $428.75 | $435.82 | $390.65 | $415.38 | 2,297,975,100 |
January 2022 | $453.12 | $456.62 | $400.28 | $428.01 | 2,485,167,800 |
December 2021 | $437.63 | $455.69 | $425.58 | $451.84 | 1,927,433,900 |
