SPY returned 20.9% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $239.06 | $239.08 | $237.38 | $237.57 | 96,007,400 |
December 28 2017 | $238.49 | $238.52 | $238.10 | $238.47 | 45,116,100 |
December 27 2017 | $238.04 | $238.35 | $237.71 | $237.98 | 57,751,000 |
December 26 2017 | $237.74 | $238.09 | $237.60 | $237.87 | 45,244,400 |
December 22 2017 | $238.23 | $238.27 | $237.61 | $238.15 | 78,720,900 |
December 21 2017 | $238.36 | $238.94 | $237.97 | $238.21 | 67,032,300 |
December 20 2017 | $238.83 | $238.88 | $237.42 | $237.73 | 76,751,500 |
December 19 2017 | $239.02 | $239.06 | $237.78 | $237.85 | 82,382,900 |
December 18 2017 | $238.68 | $239.12 | $238.57 | $238.77 | 83,653,600 |
December 15 2017 | $236.32 | $237.73 | $236.27 | $237.26 | 144,610,300 |
December 14 2017 | $236.57 | $236.68 | $235.25 | $235.30 | 100,666,700 |
December 13 2017 | $236.54 | $236.99 | $236.18 | $236.27 | 102,905,400 |
December 12 2017 | $236.68 | $236.77 | $235.91 | $236.29 | 85,195,800 |
December 11 2017 | $235.88 | $235.94 | $235.14 | $235.88 | 83,077,500 |
December 08 2017 | $234.86 | $235.18 | $233.86 | $235.17 | 76,563,900 |
December 07 2017 | $233.89 | $234.21 | $232.89 | $233.89 | 77,218,600 |
December 06 2017 | $233.21 | $233.59 | $232.69 | $233.16 | 75,898,600 |
December 05 2017 | $233.11 | $234.85 | $232.98 | $233.11 | 77,994,500 |
December 04 2017 | $235.88 | $236.31 | $233.90 | $233.96 | 94,040,600 |
December 01 2017 | $234.51 | $234.99 | $230.96 | $234.24 | 164,390,900 |
November 30 2017 | $233.62 | $235.65 | $233.54 | $234.73 | 127,894,400 |
November 29 2017 | $232.96 | $233.50 | $232.24 | $232.69 | 77,512,100 |
November 28 2017 | $230.96 | $232.86 | $230.87 | $232.83 | 98,971,700 |
November 27 2017 | $230.65 | $230.95 | $230.29 | $230.49 | 52,274,900 |
November 24 2017 | $230.57 | $230.71 | $230.43 | $230.61 | 27,856,500 |
