SPY returned 15.4% between 2017 and 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $225.72 | $226.29 | $223.83 | $226.05 | 144,299,400 |
December 28 2018 | $225.74 | $227.39 | $222.91 | $224.08 | 153,100,200 |
December 27 2018 | $219.40 | $224.57 | $216.13 | $224.37 | 186,267,300 |
December 26 2018 | $213.43 | $222.66 | $211.43 | $222.66 | 218,485,400 |
December 24 2018 | $216.21 | $217.83 | $211.89 | $211.96 | 147,311,600 |
December 21 2018 | $223.17 | $225.86 | $217.06 | $217.71 | 255,345,600 |
December 20 2018 | $224.68 | $226.26 | $220.00 | $222.26 | 252,053,400 |
December 19 2018 | $229.46 | $233.26 | $224.22 | $225.94 | 214,992,800 |
December 18 2018 | $231.28 | $231.96 | $227.76 | $229.37 | 134,515,100 |
December 17 2018 | $233.26 | $234.38 | $227.98 | $229.63 | 165,492,300 |
December 14 2018 | $236.46 | $237.42 | $233.66 | $234.22 | 116,961,100 |
December 13 2018 | $239.66 | $240.53 | $237.50 | $238.63 | 96,662,700 |
December 12 2018 | $240.52 | $241.89 | $238.63 | $238.71 | 97,976,700 |
December 11 2018 | $240.69 | $240.88 | $236.03 | $237.51 | 121,504,400 |
December 10 2018 | $236.83 | $238.44 | $232.56 | $237.46 | 151,445,900 |
December 07 2018 | $242.31 | $243.89 | $236.16 | $237.01 | 161,018,900 |
December 06 2018 | $239.12 | $242.76 | $235.99 | $242.65 | 204,185,400 |
December 04 2018 | $250.32 | $250.75 | $242.70 | $243.02 | 177,986,000 |
December 03 2018 | $252.04 | $252.14 | $249.54 | $251.15 | 103,176,300 |
November 30 2018 | $246.22 | $248.44 | $245.89 | $247.87 | 98,204,200 |
November 29 2018 | $246.13 | $247.78 | $244.98 | $246.37 | 82,346,400 |
November 28 2018 | $242.43 | $246.91 | $241.29 | $246.91 | 127,629,600 |
November 27 2018 | $239.50 | $241.35 | $238.89 | $241.35 | 75,502,400 |
November 26 2018 | $239.00 | $240.77 | $238.60 | $240.54 | 79,981,400 |
November 23 2018 | $236.66 | $238.13 | $236.56 | $236.72 | 42,807,900 |
