SPY returned 103.1% between 2019 and 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2021 | $450.42 | $457.04 | $450.37 | $453.19 | 279,152,600 |
Week of December 20 2021 | $433.65 | $450.54 | $430.46 | $449.03 | 292,271,000 |
Week of December 13 2021 | $447.06 | $449.61 | $437.06 | $438.79 | 553,968,300 |
Week of December 06 2021 | $433.70 | $447.74 | $431.25 | $447.59 | 405,133,400 |
Week of November 29 2021 | $441.25 | $443.61 | $426.84 | $431.12 | 631,737,000 |
Week of November 22 2021 | $447.73 | $450.25 | $435.26 | $436.40 | 320,496,900 |
Week of November 15 2021 | $445.59 | $447.78 | $443.30 | $445.83 | 251,637,500 |
Week of November 08 2021 | $446.60 | $447.10 | $439.32 | $444.29 | 259,299,200 |
Week of November 01 2021 | $437.66 | $447.50 | $435.66 | $445.49 | 269,089,500 |
Week of October 25 2021 | $431.94 | $436.96 | $430.14 | $436.66 | 295,327,900 |
Week of October 18 2021 | $422.13 | $432.31 | $421.47 | $430.83 | 258,932,100 |
Week of October 11 2021 | $415.66 | $424.31 | $410.32 | $423.94 | 345,885,500 |
Week of October 04 2021 | $411.70 | $419.96 | $405.39 | $416.32 | 479,279,600 |
Week of September 27 2021 | $421.03 | $422.21 | $406.22 | $412.88 | 543,882,700 |
Week of September 20 2021 | $413.49 | $423.01 | $407.77 | $422.08 | 499,812,500 |
Week of September 13 2021 | $425.21 | $425.48 | $419.33 | $419.69 | 436,939,600 |
Week of September 06 2021 | $429.07 | $429.16 | $422.06 | $422.18 | 255,772,000 |
Week of August 30 2021 | $427.42 | $430.34 | $427.17 | $429.42 | 246,050,500 |
Week of August 23 2021 | $421.91 | $427.12 | $420.28 | $426.74 | 269,312,100 |
Week of August 16 2021 | $421.32 | $423.76 | $413.35 | $420.21 | 420,586,700 |
Week of August 09 2021 | $419.36 | $422.65 | $418.27 | $422.63 | 206,975,900 |
Week of August 02 2021 | $417.35 | $419.81 | $413.33 | $419.38 | 249,469,100 |
Week of July 26 2021 | $416.37 | $418.73 | $413.22 | $415.61 | 279,975,200 |
Week of July 19 2021 | $403.93 | $417.31 | $399.94 | $416.97 | 423,964,700 |
Week of July 12 2021 | $412.69 | $415.05 | $408.42 | $408.82 | 300,932,400 |
