SPY returned 17.7% in 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $350.07 | $352.78 | $349.55 | $352.05 | 78,520,700 |
December 30 2020 | $350.60 | $351.31 | $349.87 | $350.27 | 49,455,300 |
December 29 2020 | $351.98 | $352.16 | $349.18 | $349.77 | 53,680,500 |
December 28 2020 | $350.03 | $350.83 | $349.40 | $350.44 | 39,000,400 |
December 24 2020 | $346.59 | $347.48 | $345.99 | $347.45 | 26,457,900 |
December 23 2020 | $346.77 | $348.04 | $345.78 | $346.11 | 46,201,400 |
December 22 2020 | $346.71 | $346.82 | $344.66 | $345.80 | 47,949,000 |
December 21 2020 | $343.66 | $356.36 | $340.89 | $346.38 | 96,386,700 |
December 18 2020 | $349.31 | $349.48 | $345.59 | $347.62 | 136,542,300 |
December 17 2020 | $348.73 | $349.22 | $347.90 | $349.02 | 64,119,500 |
December 16 2020 | $346.75 | $348.00 | $345.86 | $347.07 | 58,420,500 |
December 15 2020 | $344.48 | $346.53 | $343.09 | $346.53 | 63,865,300 |
December 14 2020 | $345.64 | $346.73 | $341.73 | $341.91 | 69,216,200 |
December 11 2020 | $342.13 | $343.86 | $340.60 | $343.45 | 57,698,600 |
December 10 2020 | $342.57 | $344.91 | $341.69 | $343.85 | 57,735,400 |
December 09 2020 | $347.74 | $347.90 | $343.12 | $343.96 | 74,098,300 |
December 08 2020 | $344.78 | $347.65 | $344.73 | $347.07 | 42,458,900 |
December 07 2020 | $346.00 | $346.56 | $344.78 | $346.06 | 48,944,300 |
December 04 2020 | $344.40 | $346.77 | $344.31 | $346.77 | 50,749,900 |
December 03 2020 | $343.80 | $345.22 | $342.70 | $343.81 | 62,882,000 |
December 02 2020 | $342.06 | $344.07 | $341.48 | $343.91 | 45,927,000 |
December 01 2020 | $342.76 | $344.74 | $342.16 | $343.18 | 74,231,400 |
November 30 2020 | $340.19 | $340.46 | $336.76 | $339.47 | 83,872,700 |
November 27 2020 | $341.14 | $341.46 | $339.96 | $340.98 | 28,514,100 |
November 25 2020 | $340.47 | $340.50 | $338.93 | $340.03 | 45,330,900 |
