SPY returned 51.5% between 2020 and 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $453.84 | $455.00 | $452.91 | $453.19 | 65,237,400 |
December 30 2021 | $456.02 | $457.04 | $453.86 | $454.33 | 55,329,000 |
December 29 2021 | $455.11 | $456.62 | $454.10 | $455.59 | 54,503,000 |
December 28 2021 | $455.82 | $456.86 | $454.24 | $455.01 | 47,274,600 |
December 27 2021 | $450.42 | $455.43 | $450.37 | $455.38 | 56,808,600 |
December 23 2021 | $447.26 | $450.54 | $447.16 | $449.03 | 56,439,700 |
December 22 2021 | $441.57 | $446.36 | $441.37 | $446.25 | 58,890,200 |
December 21 2021 | $437.59 | $441.98 | $435.39 | $441.83 | 69,806,300 |
December 20 2021 | $433.65 | $434.52 | $430.46 | $434.12 | 107,134,800 |
December 17 2021 | $440.39 | $443.44 | $437.06 | $438.79 | 135,511,600 |
December 16 2021 | $449.33 | $449.61 | $441.94 | $443.51 | 116,568,600 |
December 15 2021 | $440.63 | $447.70 | $438.08 | $447.45 | 116,899,300 |
December 14 2021 | $440.31 | $442.83 | $437.61 | $440.57 | 97,264,100 |
December 13 2021 | $447.06 | $447.42 | $443.34 | $443.62 | 87,724,700 |
December 10 2021 | $446.15 | $447.74 | $443.57 | $447.59 | 77,159,800 |
December 09 2021 | $445.12 | $446.53 | $443.21 | $443.41 | 61,272,600 |
December 08 2021 | $445.65 | $446.88 | $443.87 | $446.43 | 72,238,800 |
December 07 2021 | $441.57 | $445.82 | $436.09 | $445.25 | 95,484,700 |
December 06 2021 | $433.70 | $438.13 | $431.25 | $436.23 | 98,977,500 |
December 03 2021 | $436.59 | $437.66 | $426.84 | $431.12 | 137,331,600 |
December 02 2021 | $428.56 | $436.49 | $428.16 | $434.90 | 127,637,800 |
December 01 2021 | $438.94 | $441.82 | $428.14 | $428.34 | 131,939,200 |
November 30 2021 | $439.28 | $441.21 | $432.91 | $433.15 | 148,559,600 |
November 29 2021 | $441.25 | $443.61 | $439.02 | $441.75 | 86,268,800 |
November 26 2021 | $439.60 | $441.08 | $435.26 | $436.40 | 112,669,600 |
