SPY returned 20.9% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $237.69 | $237.71 | $236.02 | $236.21 | 96,007,422 |
December 28 2017 | $237.13 | $237.15 | $236.74 | $237.11 | 45,116,141 |
December 27 2017 | $236.68 | $236.98 | $236.35 | $236.62 | 57,750,992 |
December 26 2017 | $236.38 | $236.73 | $236.24 | $236.51 | 45,244,434 |
December 22 2017 | $236.87 | $236.90 | $236.25 | $236.79 | 78,720,875 |
December 21 2017 | $236.99 | $237.56 | $236.60 | $236.85 | 67,032,344 |
December 20 2017 | $237.46 | $237.52 | $236.06 | $236.37 | 76,751,508 |
December 19 2017 | $237.65 | $237.69 | $236.42 | $236.49 | 82,382,883 |
December 18 2017 | $237.31 | $237.76 | $237.21 | $237.40 | 83,653,570 |
December 15 2017 | $234.97 | $236.37 | $234.91 | $235.91 | 144,610,297 |
December 14 2017 | $235.22 | $235.33 | $233.90 | $233.96 | 100,666,703 |
December 13 2017 | $235.19 | $235.63 | $234.83 | $234.92 | 102,905,398 |
December 12 2017 | $234.76 | $235.42 | $234.56 | $234.94 | 85,195,750 |
December 11 2017 | $233.89 | $234.59 | $233.80 | $234.53 | 83,077,531 |
December 08 2017 | $233.37 | $233.83 | $232.52 | $233.82 | 76,563,875 |
December 07 2017 | $231.69 | $232.87 | $231.56 | $232.56 | 77,218,570 |
December 06 2017 | $231.50 | $232.26 | $231.36 | $231.83 | 75,898,570 |
December 05 2017 | $232.87 | $233.51 | $231.65 | $231.78 | 77,994,547 |
December 04 2017 | $234.53 | $234.96 | $232.57 | $232.62 | 94,040,562 |
December 01 2017 | $233.16 | $233.65 | $229.64 | $232.90 | 164,390,891 |
November 30 2017 | $232.28 | $234.30 | $232.20 | $233.38 | 127,894,398 |
November 29 2017 | $231.63 | $232.17 | $230.91 | $231.36 | 77,512,094 |
November 28 2017 | $229.64 | $231.53 | $229.55 | $231.50 | 98,971,719 |
November 27 2017 | $229.33 | $229.63 | $228.97 | $229.17 | 52,274,922 |
November 24 2017 | $229.25 | $229.39 | $229.11 | $229.29 | 27,856,510 |
