SPY returned 4.7% in December 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $472.04 | $472.57 | $468.88 | $470.87 | 122,234,100 |
December 28 2023 | $472.43 | $473.09 | $471.81 | $472.24 | 77,158,100 |
December 27 2023 | $471.00 | $472.21 | $470.45 | $472.06 | 68,000,300 |
December 26 2023 | $469.64 | $472.13 | $469.56 | $471.21 | 55,387,000 |
December 22 2023 | $469.43 | $470.94 | $467.29 | $469.23 | 67,126,600 |
December 21 2023 | $466.93 | $468.56 | $464.46 | $468.28 | 86,667,500 |
December 20 2023 | $469.53 | $471.45 | $463.45 | $463.89 | 102,921,000 |
December 19 2023 | $468.12 | $470.48 | $468.04 | $470.40 | 55,761,800 |
December 18 2023 | $466.58 | $468.56 | $465.50 | $467.56 | 70,375,300 |
December 15 2023 | $465.10 | $466.30 | $463.06 | $464.95 | 141,319,300 |
December 14 2023 | $466.20 | $467.41 | $462.99 | $465.71 | 119,026,000 |
December 13 2023 | $458.29 | $464.48 | $457.93 | $464.22 | 93,278,000 |
December 12 2023 | $455.47 | $458.01 | $454.45 | $457.91 | 68,327,600 |
December 11 2023 | $453.56 | $456.00 | $453.34 | $455.83 | 65,002,200 |
December 08 2023 | $451.36 | $454.60 | $451.11 | $454.06 | 83,080,900 |
December 07 2023 | $450.81 | $452.78 | $450.20 | $452.12 | 66,995,400 |
December 06 2023 | $452.69 | $452.72 | $448.25 | $448.69 | 69,124,700 |
December 05 2023 | $449.19 | $451.48 | $448.80 | $450.51 | 69,793,500 |
December 04 2023 | $449.52 | $452.99 | $448.28 | $450.60 | 72,430,900 |
December 01 2023 | $449.69 | $453.52 | $449.09 | $452.97 | 89,097,900 |
