SPY returned -24.1% between January 1, 2022 and September 30, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $346.19 | $350.12 | $341.64 | $341.77 | 153,711,203 |
September 29 2022 | $350.98 | $351.27 | $344.18 | $347.14 | 112,952,305 |
September 28 2022 | $348.66 | $356.24 | $346.96 | $354.54 | 110,802,203 |
September 27 2022 | $352.14 | $354.42 | $345.30 | $347.70 | 108,294,094 |
September 26 2022 | $350.60 | $354.24 | $347.37 | $348.59 | 92,581,242 |
September 23 2022 | $354.59 | $354.63 | $347.62 | $352.08 | 122,346,898 |
September 22 2022 | $360.33 | $361.98 | $357.33 | $358.07 | 89,472,641 |
September 21 2022 | $369.45 | $372.51 | $361.10 | $361.11 | 106,746,602 |
September 20 2022 | $368.45 | $369.46 | $364.75 | $367.52 | 77,274,883 |
September 19 2022 | $365.77 | $371.79 | $365.69 | $371.79 | 73,278,484 |
September 16 2022 | $367.57 | $369.59 | $365.62 | $368.93 | 103,084,797 |
September 15 2022 | $374.47 | $377.33 | $370.48 | $371.76 | 87,633,844 |
September 14 2022 | $375.91 | $377.56 | $372.71 | $376.03 | 85,023,750 |
September 13 2022 | $382.92 | $384.13 | $373.48 | $374.60 | 122,947,102 |
September 12 2022 | $389.54 | $392.35 | $389.24 | $391.63 | 69,256,258 |
September 09 2022 | $383.79 | $388.33 | $383.52 | $387.47 | 76,706,922 |
September 08 2022 | $376.78 | $382.00 | $375.57 | $381.54 | 80,821,680 |
September 07 2022 | $372.06 | $379.83 | $371.84 | $379.06 | 70,964,234 |
September 06 2022 | $374.63 | $375.57 | $370.14 | $372.37 | 76,637,398 |
September 02 2022 | $381.44 | $382.66 | $371.96 | $373.78 | 99,632,148 |
September 01 2022 | $374.40 | $378.11 | $371.69 | $377.77 | 78,740,078 |
August 31 2022 | $381.11 | $382.36 | $376.45 | $376.58 | 76,029,672 |
August 30 2022 | $384.85 | $385.08 | $377.37 | $379.47 | 85,652,438 |
August 29 2022 | $383.27 | $386.74 | $382.32 | $383.68 | 65,370,809 |
August 26 2022 | $399.65 | $400.20 | $386.18 | $386.24 | 103,087,000 |
