SPY returned 28.2% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $455.20 | $456.37 | $454.27 | $454.55 | 65,237,400 |
December 30 2021 | $457.39 | $458.42 | $455.23 | $455.70 | 55,329,000 |
December 29 2021 | $456.48 | $457.99 | $455.47 | $456.96 | 54,503,000 |
December 28 2021 | $457.19 | $458.23 | $455.60 | $456.38 | 47,274,600 |
December 27 2021 | $451.77 | $456.80 | $451.73 | $456.75 | 56,808,600 |
December 23 2021 | $448.61 | $451.90 | $448.50 | $450.38 | 56,439,700 |
December 22 2021 | $442.90 | $447.71 | $442.70 | $447.59 | 58,890,200 |
December 21 2021 | $438.90 | $443.30 | $436.70 | $443.16 | 69,806,300 |
December 20 2021 | $434.95 | $435.83 | $431.75 | $435.43 | 107,134,800 |
December 17 2021 | $441.71 | $444.77 | $438.37 | $440.11 | 135,511,600 |
December 16 2021 | $450.67 | $450.96 | $443.26 | $444.84 | 116,568,600 |
December 15 2021 | $441.95 | $449.04 | $439.39 | $448.80 | 116,899,300 |
December 14 2021 | $441.63 | $444.16 | $438.93 | $441.89 | 97,264,100 |
December 13 2021 | $448.40 | $448.76 | $444.67 | $444.95 | 87,724,700 |
December 10 2021 | $447.49 | $449.08 | $444.90 | $448.93 | 77,159,800 |
December 09 2021 | $446.46 | $447.87 | $444.54 | $444.74 | 61,272,600 |
December 08 2021 | $446.98 | $448.22 | $445.20 | $447.77 | 72,238,800 |
December 07 2021 | $442.89 | $447.16 | $437.40 | $446.58 | 95,484,700 |
December 06 2021 | $435.00 | $439.44 | $432.55 | $437.53 | 98,977,500 |
December 03 2021 | $437.90 | $438.97 | $428.12 | $432.41 | 137,331,600 |
December 02 2021 | $429.85 | $437.80 | $429.45 | $436.21 | 127,637,800 |
December 01 2021 | $440.25 | $443.14 | $429.43 | $429.63 | 131,939,200 |
November 30 2021 | $440.59 | $442.53 | $434.20 | $434.45 | 148,559,600 |
November 29 2021 | $442.57 | $444.94 | $440.34 | $443.07 | 86,268,800 |
November 26 2021 | $440.92 | $442.41 | $436.56 | $437.70 | 112,669,600 |
