SPY returned -1.4% in Q1 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2018 | $234.10 | $237.81 | $232.95 | $235.92 | 111,601,600 |
March 28 2018 | $233.76 | $235.46 | $231.82 | $232.94 | 146,452,300 |
March 27 2018 | $238.62 | $239.16 | $232.05 | $233.63 | 129,941,400 |
March 26 2018 | $235.00 | $237.96 | $232.56 | $237.67 | 141,956,100 |
March 23 2018 | $236.83 | $237.16 | $231.15 | $231.34 | 183,534,800 |
March 22 2018 | $240.18 | $241.04 | $236.10 | $236.38 | 148,785,900 |
March 21 2018 | $242.86 | $244.99 | $242.23 | $242.44 | 78,709,600 |
March 20 2018 | $242.90 | $243.55 | $242.22 | $242.91 | 59,757,300 |
March 19 2018 | $245.06 | $246.00 | $240.82 | $242.50 | 109,208,400 |
March 16 2018 | $246.09 | $246.89 | $245.77 | $245.82 | 100,343,700 |
March 15 2018 | $246.34 | $246.99 | $245.05 | $245.56 | 83,433,000 |
March 14 2018 | $248.06 | $248.25 | $245.26 | $245.82 | 105,895,100 |
March 13 2018 | $249.88 | $250.39 | $246.48 | $247.09 | 91,968,900 |
March 12 2018 | $249.31 | $249.94 | $248.31 | $248.70 | 71,924,800 |
March 09 2018 | $246.18 | $249.01 | $245.86 | $249.01 | 113,625,300 |
March 08 2018 | $244.26 | $244.88 | $243.25 | $244.75 | 66,901,200 |
March 07 2018 | $241.47 | $243.93 | $241.27 | $243.57 | 87,063,500 |
March 06 2018 | $244.04 | $244.12 | $242.14 | $243.66 | 79,213,200 |
March 05 2018 | $239.06 | $243.67 | $238.96 | $243.05 | 97,307,400 |
March 02 2018 | $237.34 | $240.84 | $236.47 | $240.27 | 139,083,200 |
March 01 2018 | $242.35 | $243.92 | $237.52 | $239.04 | 176,855,100 |
February 28 2018 | $246.16 | $246.62 | $242.24 | $242.56 | 121,907,800 |
February 27 2018 | $248.33 | $249.06 | $244.98 | $245.05 | 99,099,200 |
February 26 2018 | $246.39 | $248.24 | $245.79 | $248.15 | 86,491,400 |
February 23 2018 | $242.69 | $245.30 | $242.21 | $245.30 | 92,766,400 |
