SPY returned 1,338.5% between 1993 and 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $338.00 | $351.41 | $335.86 | $347.15 | 1,344,541,500 |
November 2020 | $305.30 | $336.90 | $302.56 | $334.75 | 1,535,244,300 |
October 2020 | $312.22 | $327.32 | $298.27 | $301.91 | 1,629,016,100 |
September 2020 | $322.51 | $330.37 | $295.68 | $309.63 | 1,814,712,700 |
August 2020 | $302.35 | $323.51 | $301.80 | $321.68 | 1,045,563,300 |
July 2020 | $285.08 | $301.34 | $284.62 | $300.69 | 1,505,145,300 |
June 2020 | $278.38 | $296.52 | $272.07 | $283.97 | 2,358,674,500 |
May 2020 | $261.59 | $281.33 | $250.29 | $279.02 | 1,910,460,500 |
April 2020 | $227.36 | $270.36 | $223.62 | $266.33 | 2,819,312,300 |
March 2020 | $271.82 | $286.06 | $200.11 | $236.32 | 5,926,017,600 |
February 2020 | $294.73 | $309.07 | $260.27 | $270.04 | 2,110,214,900 |
January 2020 | $294.91 | $303.48 | $292.01 | $293.26 | 1,392,003,800 |
December 2019 | $285.35 | $295.14 | $278.58 | $293.37 | 1,285,175,800 |
November 2019 | $276.57 | $286.15 | $276.41 | $285.09 | 1,037,123,500 |
October 2019 | $270.06 | $276.24 | $258.34 | $275.13 | 1,386,748,300 |
September 2019 | $262.35 | $273.24 | $261.17 | $269.18 | 1,303,830,000 |
August 2019 | $268.69 | $271.65 | $254.36 | $264.04 | 2,034,004,800 |
July 2019 | $267.86 | $272.87 | $265.74 | $268.54 | 1,110,102,300 |
June 2019 | $247.37 | $266.82 | $245.37 | $264.54 | 1,340,435,600 |
May 2019 | $264.81 | $265.01 | $247.30 | $247.33 | 1,845,593,200 |
April 2019 | $255.80 | $264.56 | $255.53 | $264.18 | 1,209,204,700 |
March 2019 | $250.87 | $256.23 | $243.70 | $253.81 | 1,678,081,300 |
February 2019 | $241.67 | $251.65 | $239.59 | $249.30 | 1,371,716,300 |
January 2019 | $220.04 | $241.95 | $217.98 | $241.47 | 2,048,691,700 |
December 2018 | $249.27 | $249.38 | $209.11 | $223.57 | 3,102,780,500 |