SPY returned -24.1% between January 1, 2022 and September 30, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $348.18 | $352.13 | $343.60 | $343.73 | 153,711,200 |
September 29 2022 | $353.00 | $353.29 | $346.16 | $349.13 | 112,952,300 |
September 28 2022 | $350.66 | $358.28 | $348.95 | $356.58 | 110,802,200 |
September 27 2022 | $354.16 | $356.45 | $347.28 | $349.70 | 108,294,100 |
September 26 2022 | $352.61 | $356.27 | $349.36 | $350.59 | 92,581,200 |
September 23 2022 | $356.63 | $356.66 | $349.61 | $354.09 | 122,346,900 |
September 22 2022 | $362.40 | $364.05 | $359.38 | $360.13 | 89,472,600 |
September 21 2022 | $371.57 | $374.65 | $363.17 | $363.18 | 106,746,600 |
September 20 2022 | $370.56 | $371.58 | $366.85 | $369.63 | 77,274,900 |
September 19 2022 | $367.87 | $373.92 | $367.79 | $373.92 | 73,278,500 |
September 16 2022 | $369.68 | $371.71 | $367.72 | $371.04 | 103,084,800 |
September 15 2022 | $376.62 | $379.49 | $372.61 | $373.89 | 87,633,800 |
September 14 2022 | $378.06 | $379.72 | $374.85 | $378.19 | 85,023,700 |
September 13 2022 | $385.12 | $386.33 | $375.62 | $376.75 | 122,947,100 |
September 12 2022 | $391.78 | $394.61 | $391.47 | $393.88 | 69,256,300 |
September 09 2022 | $385.99 | $390.56 | $385.72 | $389.69 | 76,706,900 |
September 08 2022 | $378.94 | $384.19 | $377.73 | $383.73 | 80,821,700 |
September 07 2022 | $374.19 | $382.01 | $373.97 | $381.24 | 70,964,200 |
September 06 2022 | $376.78 | $377.73 | $372.26 | $374.51 | 76,637,400 |
September 02 2022 | $383.63 | $384.86 | $374.10 | $375.93 | 99,632,100 |
September 01 2022 | $376.55 | $380.28 | $373.82 | $379.93 | 78,740,100 |
August 31 2022 | $383.30 | $384.55 | $378.61 | $378.74 | 76,029,700 |
August 30 2022 | $387.05 | $387.29 | $379.53 | $381.65 | 85,652,400 |
August 29 2022 | $385.47 | $388.96 | $384.51 | $385.88 | 65,370,800 |
August 26 2022 | $401.95 | $402.49 | $388.39 | $388.45 | 103,087,000 |
