SPY returned 3.2% in December 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $456.73 | $457.90 | $455.80 | $456.08 | 65,237,400 |
December 30 2021 | $458.93 | $459.96 | $456.76 | $457.23 | 55,329,000 |
December 29 2021 | $458.02 | $459.54 | $457.00 | $458.50 | 54,503,000 |
December 28 2021 | $458.73 | $459.78 | $457.13 | $457.91 | 47,274,600 |
December 27 2021 | $453.29 | $458.33 | $453.25 | $458.29 | 56,808,600 |
December 23 2021 | $450.11 | $453.42 | $450.01 | $451.89 | 56,439,700 |
December 22 2021 | $444.39 | $449.21 | $444.19 | $449.10 | 58,890,200 |
December 21 2021 | $440.38 | $444.80 | $438.17 | $444.65 | 69,806,300 |
December 20 2021 | $436.41 | $437.30 | $433.21 | $436.89 | 107,134,800 |
December 17 2021 | $443.20 | $446.26 | $439.85 | $441.59 | 135,511,600 |
December 16 2021 | $452.19 | $452.48 | $444.76 | $446.34 | 116,568,600 |
December 15 2021 | $443.44 | $450.55 | $440.87 | $450.31 | 116,899,300 |
December 14 2021 | $443.12 | $445.66 | $440.40 | $443.38 | 97,264,100 |
December 13 2021 | $449.91 | $450.27 | $446.16 | $446.45 | 87,724,700 |
December 10 2021 | $449.00 | $450.59 | $446.39 | $450.44 | 77,159,800 |
December 09 2021 | $447.96 | $449.38 | $446.04 | $446.24 | 61,272,600 |
December 08 2021 | $448.49 | $449.73 | $446.70 | $449.27 | 72,238,800 |
December 07 2021 | $444.38 | $448.66 | $438.87 | $448.09 | 95,484,700 |
December 06 2021 | $436.46 | $440.92 | $434.00 | $439.01 | 98,977,500 |
December 03 2021 | $439.37 | $440.45 | $429.56 | $433.87 | 137,331,600 |
December 02 2021 | $431.29 | $439.27 | $430.89 | $437.68 | 127,637,800 |
December 01 2021 | $441.73 | $444.63 | $430.87 | $431.07 | 131,939,200 |
