SPY returned -18.4% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $370.19 | $372.08 | $368.04 | $371.93 | 84,022,200 |
December 29 2022 | $369.21 | $373.80 | $368.68 | $372.92 | 66,970,900 |
December 28 2022 | $370.86 | $372.87 | $366.09 | $366.32 | 70,911,500 |
December 27 2022 | $372.28 | $372.63 | $369.23 | $370.93 | 51,638,200 |
December 23 2022 | $369.23 | $372.55 | $367.65 | $372.40 | 59,857,300 |
December 22 2022 | $372.54 | $375.61 | $364.48 | $370.27 | 100,120,900 |
December 21 2022 | $372.73 | $376.78 | $372.19 | $375.63 | 78,167,400 |
December 20 2022 | $368.82 | $371.74 | $367.48 | $370.10 | 74,427,200 |
December 19 2022 | $372.94 | $373.29 | $367.90 | $369.59 | 79,878,100 |
December 16 2022 | $374.61 | $375.97 | $370.58 | $372.75 | 119,858,000 |
December 15 2022 | $381.72 | $382.64 | $375.52 | $377.20 | 117,705,900 |
December 14 2022 | $388.80 | $392.57 | $383.67 | $386.66 | 108,111,300 |
December 13 2022 | $397.14 | $397.40 | $386.34 | $389.15 | 123,782,500 |
December 12 2022 | $381.54 | $386.23 | $380.86 | $386.23 | 75,405,800 |
December 09 2022 | $382.34 | $384.94 | $380.61 | $380.74 | 81,447,700 |
December 08 2022 | $382.54 | $384.69 | $380.73 | $383.60 | 60,737,900 |
December 07 2022 | $380.41 | $383.02 | $379.47 | $380.62 | 65,927,900 |
December 06 2022 | $386.68 | $387.23 | $379.15 | $381.27 | 77,972,200 |
December 05 2022 | $391.07 | $392.02 | $385.47 | $386.85 | 77,289,800 |
December 02 2022 | $389.42 | $394.85 | $389.31 | $393.93 | 85,342,700 |
December 01 2022 | $395.73 | $396.92 | $391.84 | $394.39 | 76,398,200 |
November 30 2022 | $382.88 | $394.68 | $380.93 | $394.68 | 144,566,700 |
November 29 2022 | $383.42 | $384.63 | $380.76 | $382.62 | 52,310,000 |
November 28 2022 | $386.36 | $388.03 | $382.51 | $383.28 | 67,881,600 |
November 25 2022 | $389.01 | $390.06 | $388.73 | $389.50 | 30,545,400 |
