SPY returned 55.2% between 2011 and 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2013 | $150.62 | $151.29 | $150.38 | $151.29 | 142,976,900 |
Week of December 23 2013 | $149.45 | $150.87 | $149.14 | $150.60 | 256,145,800 |
Week of December 16 2013 | $145.79 | $149.08 | $144.47 | $148.72 | 754,605,200 |
Week of December 09 2013 | $147.85 | $148.01 | $144.83 | $145.11 | 505,064,000 |
Week of December 02 2013 | $147.54 | $147.82 | $145.31 | $147.42 | 573,984,000 |
Week of November 25 2013 | $147.57 | $148.08 | $146.95 | $147.46 | 281,150,900 |
Week of November 18 2013 | $146.94 | $147.33 | $145.00 | $147.31 | 497,733,000 |
Week of November 11 2013 | $144.30 | $146.75 | $143.46 | $146.69 | 456,701,000 |
Week of November 04 2013 | $143.95 | $144.73 | $142.38 | $144.44 | 552,563,000 |
Week of October 28 2013 | $143.30 | $144.62 | $142.76 | $143.56 | 588,982,000 |
Week of October 21 2013 | $142.13 | $143.39 | $141.73 | $143.35 | 500,226,000 |
Week of October 14 2013 | $137.86 | $142.18 | $137.75 | $142.08 | 696,972,000 |
Week of October 07 2013 | $136.40 | $138.76 | $134.05 | $138.71 | 744,278,000 |
Week of September 30 2013 | $136.45 | $138.10 | $135.93 | $137.60 | 658,023,000 |
Week of September 23 2013 | $138.90 | $139.03 | $137.26 | $137.61 | 504,544,800 |
Week of September 16 2013 | $138.77 | $140.75 | $137.86 | $139.09 | 671,767,100 |
Week of September 09 2013 | $134.95 | $137.47 | $134.95 | $137.29 | 443,889,200 |
Week of September 02 2013 | $133.96 | $135.38 | $132.72 | $134.62 | 462,611,500 |
Week of August 26 2013 | $135.23 | $135.64 | $132.20 | $132.68 | 610,563,900 |
Week of August 19 2013 | $134.30 | $135.26 | $133.12 | $135.09 | 537,622,800 |
Week of August 12 2013 | $136.58 | $137.75 | $134.18 | $134.45 | 513,028,500 |
Week of August 05 2013 | $138.29 | $138.61 | $136.66 | $137.27 | 420,361,400 |
Week of July 29 2013 | $136.76 | $138.62 | $136.30 | $138.60 | 508,848,400 |
Week of July 22 2013 | $137.35 | $137.72 | $135.82 | $137.11 | 492,075,500 |
Week of July 15 2013 | $136.19 | $137.24 | $135.46 | $137.16 | 458,478,400 |
