SPY returned 20.9% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $235.74 | $235.76 | $234.08 | $234.27 | 96,007,400 |
December 28 2017 | $235.18 | $235.20 | $234.79 | $235.16 | 45,116,100 |
December 27 2017 | $234.73 | $235.04 | $234.40 | $234.68 | 57,751,000 |
December 26 2017 | $234.44 | $234.78 | $234.30 | $234.56 | 45,244,400 |
December 22 2017 | $234.92 | $234.96 | $234.31 | $234.84 | 78,720,900 |
December 21 2017 | $235.05 | $235.62 | $234.66 | $234.90 | 67,032,300 |
December 20 2017 | $235.51 | $235.56 | $234.12 | $234.42 | 76,751,500 |
December 19 2017 | $235.69 | $235.74 | $234.47 | $234.54 | 82,382,900 |
December 18 2017 | $235.36 | $235.80 | $235.26 | $235.45 | 83,653,600 |
December 15 2017 | $233.03 | $234.43 | $232.98 | $233.97 | 144,610,300 |
December 14 2017 | $233.28 | $233.40 | $231.98 | $232.03 | 100,666,700 |
December 13 2017 | $233.26 | $233.69 | $232.90 | $232.99 | 102,905,400 |
December 12 2017 | $233.39 | $233.48 | $232.64 | $233.01 | 85,195,800 |
December 11 2017 | $232.60 | $232.66 | $231.88 | $232.60 | 83,077,500 |
December 08 2017 | $231.60 | $231.91 | $230.61 | $231.90 | 76,563,900 |
December 07 2017 | $230.64 | $230.96 | $229.66 | $230.64 | 77,218,600 |
December 06 2017 | $229.97 | $230.35 | $229.46 | $229.92 | 75,898,600 |
December 05 2017 | $229.88 | $231.59 | $229.74 | $229.88 | 77,994,500 |
December 04 2017 | $232.60 | $233.03 | $230.65 | $230.71 | 94,040,600 |
December 01 2017 | $231.25 | $231.73 | $227.75 | $230.98 | 164,390,900 |
November 30 2017 | $230.37 | $232.37 | $230.29 | $231.47 | 127,894,400 |
November 29 2017 | $229.73 | $230.26 | $229.01 | $229.46 | 77,512,100 |
November 28 2017 | $227.75 | $229.62 | $227.66 | $229.60 | 98,971,700 |
November 27 2017 | $227.45 | $227.74 | $227.09 | $227.29 | 52,274,900 |
November 24 2017 | $227.37 | $227.51 | $227.23 | $227.40 | 27,856,500 |