SPY returned 0.8% in 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $172.93 | $173.57 | $171.87 | $171.87 | 114,877,900 |
December 30 2015 | $174.60 | $174.69 | $173.46 | $173.61 | 63,317,700 |
December 29 2015 | $174.10 | $175.18 | $174.06 | $174.85 | 92,640,700 |
December 28 2015 | $172.71 | $173.04 | $171.93 | $173.00 | 65,899,900 |
December 24 2015 | $173.43 | $173.94 | $173.18 | $173.40 | 48,539,600 |
December 23 2015 | $172.56 | $173.73 | $172.47 | $173.68 | 110,987,200 |
December 22 2015 | $170.90 | $171.85 | $169.91 | $171.56 | 111,026,200 |
December 21 2015 | $169.80 | $170.19 | $168.68 | $170.02 | 99,094,300 |
December 18 2015 | $170.94 | $171.08 | $168.46 | $168.63 | 251,393,500 |
December 17 2015 | $174.65 | $174.72 | $171.67 | $171.68 | 173,092,500 |
December 16 2015 | $172.95 | $174.64 | $171.63 | $174.34 | 197,017,000 |
December 15 2015 | $171.55 | $172.73 | $170.02 | $171.83 | 154,069,600 |
December 14 2015 | $169.35 | $170.17 | $167.57 | $170.04 | 182,385,200 |
December 11 2015 | $170.42 | $171.08 | $168.88 | $169.19 | 211,173,300 |
December 10 2015 | $172.15 | $173.84 | $171.92 | $172.53 | 116,128,900 |
December 09 2015 | $172.80 | $174.89 | $171.11 | $172.09 | 162,401,500 |
December 08 2015 | $173.05 | $174.56 | $172.45 | $173.44 | 103,372,400 |
December 07 2015 | $175.35 | $175.77 | $173.64 | $174.61 | 102,027,100 |
December 04 2015 | $172.31 | $175.97 | $172.31 | $175.67 | 192,913,900 |
December 03 2015 | $175.01 | $175.28 | $171.59 | $172.31 | 166,224,200 |
December 02 2015 | $176.51 | $176.83 | $174.51 | $174.76 | 108,441,300 |
December 01 2015 | $175.52 | $176.68 | $175.25 | $176.56 | 97,858,400 |
November 30 2015 | $175.78 | $175.90 | $174.78 | $174.89 | 112,822,700 |
November 27 2015 | $175.51 | $175.82 | $175.04 | $175.62 | 37,317,800 |
November 25 2015 | $175.57 | $175.77 | $175.16 | $175.42 | 51,980,100 |