SPY returned 13.7% between 2007 and 2012.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2012 | $113.54 | $115.75 | $111.60 | $114.03 | 2,890,499,715 |
November 2012 | $112.62 | $114.27 | $107.10 | $113.02 | 3,032,767,854 |
October 2012 | $114.90 | $117.00 | $111.62 | $112.38 | 2,719,914,570 |
September 2012 | $111.54 | $117.13 | $110.82 | $114.47 | 2,391,232,585 |
August 2012 | $109.69 | $113.16 | $107.22 | $111.64 | 2,413,591,581 |
July 2012 | $107.94 | $110.20 | $104.87 | $108.91 | 2,864,744,547 |
June 2012 | $101.82 | $107.77 | $100.03 | $107.64 | 3,644,913,405 |
May 2012 | $109.98 | $111.45 | $101.93 | $103.44 | 4,004,215,992 |
April 2012 | $110.65 | $111.89 | $106.81 | $110.05 | 3,035,647,361 |
March 2012 | $107.56 | $111.59 | $105.25 | $110.79 | 3,057,517,296 |
February 2012 | $103.63 | $108.25 | $103.50 | $107.33 | 2,895,247,876 |
January 2012 | $100.08 | $104.50 | $99.04 | $102.87 | 2,883,820,125 |
December 2011 | $97.18 | $99.34 | $94.02 | $98.31 | 3,848,635,063 |
November 2011 | $94.99 | $99.65 | $90.45 | $97.29 | 5,014,600,007 |
October 2011 | $87.56 | $100.74 | $83.62 | $97.69 | 5,721,170,156 |
September 2011 | $94.70 | $95.56 | $86.64 | $88.08 | 6,188,596,034 |
August 2011 | $101.32 | $101.42 | $85.39 | $94.65 | 9,050,592,062 |
July 2011 | $102.29 | $105.09 | $99.10 | $100.15 | 3,840,978,970 |
June 2011 | $103.65 | $103.97 | $97.34 | $102.20 | 4,712,655,844 |
May 2011 | $105.62 | $105.71 | $101.24 | $103.95 | 3,339,322,492 |
April 2011 | $102.80 | $105.24 | $99.80 | $105.13 | 2,814,799,609 |
March 2011 | $102.48 | $102.61 | $96.12 | $102.17 | 4,791,180,805 |
February 2011 | $99.33 | $103.34 | $99.27 | $102.16 | 2,820,163,031 |
January 2011 | $97.22 | $100.01 | $96.44 | $98.73 | 2,860,494,589 |
December 2010 | $91.74 | $96.83 | $91.73 | $96.48 | 2,722,825,752 |
