SPY returned 325.4% between 2006 and 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $389.07 | $390.70 | $358.34 | $365.67 | 1,735,973,600 |
November 2022 | $371.33 | $388.03 | $351.01 | $388.03 | 1,745,985,300 |
October 2022 | $343.67 | $370.74 | $331.33 | $367.59 | 2,024,732,000 |
September 2022 | $372.42 | $390.28 | $339.83 | $339.96 | 1,998,908,600 |
August 2022 | $387.83 | $409.24 | $374.46 | $374.59 | 1,443,394,400 |
July 2022 | $356.94 | $391.51 | $351.71 | $390.53 | 1,437,748,400 |
June 2022 | $391.85 | $393.99 | $343.30 | $357.60 | 1,958,611,900 |
May 2022 | $388.92 | $405.52 | $359.16 | $389.73 | 2,418,478,100 |
April 2022 | $427.85 | $432.11 | $388.11 | $388.86 | 1,856,757,400 |
March 2022 | $409.33 | $436.11 | $390.59 | $426.27 | 2,380,929,500 |
February 2022 | $424.05 | $431.05 | $386.37 | $410.83 | 2,297,975,100 |
January 2022 | $448.15 | $451.61 | $395.89 | $423.32 | 2,485,167,800 |
December 2021 | $432.83 | $450.69 | $420.91 | $446.89 | 1,927,433,900 |
November 2021 | $431.58 | $443.99 | $426.89 | $427.13 | 1,335,351,500 |
October 2021 | $404.09 | $430.88 | $399.76 | $430.59 | 1,508,665,200 |
September 2021 | $422.97 | $424.36 | $402.02 | $402.36 | 1,745,559,600 |
August 2021 | $411.54 | $423.44 | $407.58 | $422.03 | 1,254,001,400 |
July 2021 | $400.82 | $412.91 | $394.38 | $409.83 | 1,422,104,700 |
June 2021 | $393.65 | $400.74 | $387.58 | $400.07 | 1,282,152,400 |
May 2021 | $390.72 | $393.88 | $376.35 | $391.29 | 1,547,235,900 |
April 2021 | $371.13 | $391.93 | $370.93 | $388.74 | 1,462,106,600 |
March 2021 | $358.03 | $370.76 | $345.30 | $369.21 | 2,401,715,800 |
February 2021 | $347.01 | $365.99 | $343.90 | $353.17 | 1,307,806,200 |
January 2021 | $348.48 | $358.27 | $338.74 | $343.62 | 1,402,265,400 |
December 2020 | $338.00 | $351.41 | $335.86 | $347.15 | 1,344,541,500 |