SPY returned 25.5% last year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $470.46 | $470.99 | $467.31 | $469.29 | 122,234,100 |
December 28 2023 | $470.84 | $471.50 | $470.23 | $470.65 | 77,158,100 |
December 27 2023 | $469.42 | $470.62 | $468.88 | $470.48 | 68,000,300 |
December 26 2023 | $468.07 | $470.54 | $467.99 | $469.63 | 55,387,000 |
December 22 2023 | $467.86 | $469.36 | $465.73 | $467.65 | 67,126,600 |
December 21 2023 | $465.36 | $466.99 | $462.90 | $466.71 | 86,667,500 |
December 20 2023 | $467.96 | $469.87 | $461.90 | $462.33 | 102,921,000 |
December 19 2023 | $466.55 | $468.91 | $466.47 | $468.83 | 55,761,800 |
December 18 2023 | $465.02 | $466.99 | $463.94 | $465.99 | 70,375,300 |
December 15 2023 | $463.54 | $464.74 | $461.51 | $463.39 | 141,319,300 |
December 14 2023 | $464.63 | $465.84 | $461.44 | $464.15 | 119,026,000 |
December 13 2023 | $456.76 | $462.92 | $456.39 | $462.67 | 93,278,000 |
December 12 2023 | $453.94 | $456.47 | $452.93 | $456.37 | 68,327,600 |
December 11 2023 | $452.04 | $454.47 | $451.82 | $454.30 | 65,002,200 |
December 08 2023 | $449.84 | $453.08 | $449.60 | $452.54 | 83,080,900 |
December 07 2023 | $449.30 | $451.26 | $448.69 | $450.60 | 66,995,400 |
December 06 2023 | $451.17 | $451.20 | $446.75 | $447.19 | 69,124,700 |
December 05 2023 | $447.68 | $449.97 | $447.30 | $449.00 | 69,793,500 |
December 04 2023 | $448.01 | $451.48 | $446.77 | $449.09 | 72,430,900 |
December 01 2023 | $448.18 | $452.00 | $447.58 | $451.46 | 89,097,900 |
November 30 2023 | $447.90 | $449.15 | $445.79 | $448.80 | 79,752,700 |
November 29 2023 | $449.54 | $450.69 | $446.64 | $447.04 | 63,146,000 |
November 28 2023 | $446.52 | $448.67 | $445.95 | $447.35 | 62,115,000 |
November 27 2023 | $447.08 | $447.91 | $446.52 | $446.91 | 50,506,000 |
November 24 2023 | $447.49 | $447.92 | $447.16 | $447.72 | 29,737,400 |
