SPY returned 55.2% between 2011 and 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2013 | $151.06 | $151.74 | $150.83 | $151.74 | 142,976,900 |
Week of December 23 2013 | $149.90 | $151.32 | $149.59 | $151.05 | 256,145,800 |
Week of December 16 2013 | $146.23 | $149.52 | $144.90 | $149.17 | 754,605,200 |
Week of December 09 2013 | $148.29 | $148.45 | $145.26 | $145.54 | 505,064,000 |
Week of December 02 2013 | $147.98 | $148.25 | $145.74 | $147.85 | 573,984,000 |
Week of November 25 2013 | $148.01 | $148.52 | $147.39 | $147.90 | 281,150,900 |
Week of November 18 2013 | $147.37 | $147.76 | $145.44 | $147.75 | 497,733,000 |
Week of November 11 2013 | $144.73 | $147.18 | $143.89 | $147.13 | 456,701,000 |
Week of November 04 2013 | $144.38 | $145.16 | $142.80 | $144.87 | 552,563,000 |
Week of October 28 2013 | $143.73 | $145.05 | $143.18 | $143.99 | 588,982,000 |
Week of October 21 2013 | $142.55 | $143.82 | $142.15 | $143.78 | 500,226,000 |
Week of October 14 2013 | $138.27 | $142.60 | $138.16 | $142.50 | 696,972,000 |
Week of October 07 2013 | $136.81 | $139.18 | $134.44 | $139.13 | 744,278,000 |
Week of September 30 2013 | $136.86 | $138.51 | $136.33 | $138.01 | 658,023,000 |
Week of September 23 2013 | $139.31 | $139.45 | $137.66 | $138.02 | 504,544,800 |
Week of September 16 2013 | $139.18 | $141.17 | $138.27 | $139.50 | 671,767,100 |
Week of September 09 2013 | $135.35 | $137.88 | $135.35 | $137.70 | 443,889,200 |
Week of September 02 2013 | $134.36 | $135.78 | $133.12 | $135.02 | 462,611,500 |
Week of August 26 2013 | $135.63 | $136.05 | $132.59 | $133.08 | 610,563,900 |
Week of August 19 2013 | $134.70 | $135.66 | $133.52 | $135.49 | 537,622,800 |
Week of August 12 2013 | $136.99 | $138.16 | $134.58 | $134.85 | 513,028,500 |
Week of August 05 2013 | $138.70 | $139.02 | $137.06 | $137.68 | 420,361,400 |
Week of July 29 2013 | $137.17 | $139.03 | $136.70 | $139.01 | 508,848,400 |
Week of July 22 2013 | $137.76 | $138.13 | $136.22 | $137.52 | 492,075,500 |
Week of July 15 2013 | $136.59 | $137.65 | $135.86 | $137.57 | 458,478,400 |
