SPY returned 73.2% between 2012 and 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2015 | $174.62 | $177.12 | $173.78 | $173.78 | 336,736,200 |
Week of December 21 2015 | $171.68 | $175.87 | $170.55 | $175.32 | 369,647,300 |
Week of December 14 2015 | $171.22 | $176.65 | $169.43 | $170.49 | 957,957,800 |
Week of December 07 2015 | $177.29 | $177.71 | $170.75 | $171.06 | 695,103,200 |
Week of November 30 2015 | $177.73 | $178.79 | $173.49 | $177.62 | 678,260,500 |
Week of November 23 2015 | $177.42 | $177.93 | $175.75 | $177.57 | 253,103,500 |
Week of November 16 2015 | $171.43 | $178.04 | $171.32 | $177.36 | 542,343,400 |
Week of November 09 2015 | $177.36 | $177.51 | $171.54 | $171.62 | 549,621,600 |
Week of November 02 2015 | $176.52 | $179.35 | $176.39 | $177.98 | 466,621,600 |
Week of October 26 2015 | $175.65 | $177.47 | $174.37 | $176.19 | 504,447,900 |
Week of October 19 2015 | $171.59 | $176.21 | $170.87 | $175.83 | 576,364,400 |
Week of October 12 2015 | $170.67 | $172.26 | $168.57 | $172.24 | 492,262,800 |
Week of October 05 2015 | $166.47 | $171.08 | $166.36 | $170.60 | 621,027,000 |
Week of September 28 2015 | $162.50 | $165.26 | $158.39 | $165.23 | 843,095,800 |
Week of September 21 2015 | $166.45 | $167.50 | $161.47 | $163.41 | 666,841,300 |
Week of September 14 2015 | $166.02 | $171.03 | $164.74 | $165.61 | 792,543,900 |
Week of September 07 2015 | $165.17 | $168.15 | $163.75 | $165.84 | 543,675,700 |
Week of August 31 2015 | $167.00 | $167.86 | $160.78 | $162.35 | 938,737,300 |
Week of August 24 2015 | $158.05 | $168.46 | $153.76 | $167.99 | 1,650,892,700 |
Week of August 17 2015 | $175.93 | $177.60 | $166.50 | $166.76 | 864,627,700 |
Week of August 10 2015 | $176.41 | $177.59 | $173.11 | $176.53 | 540,645,600 |
Week of August 03 2015 | $177.41 | $178.13 | $174.38 | $175.29 | 515,462,100 |
Week of July 27 2015 | $174.44 | $178.24 | $173.87 | $177.44 | 556,268,500 |
Week of July 20 2015 | $179.34 | $179.70 | $175.00 | $175.34 | 445,343,800 |
Week of July 13 2015 | $176.17 | $179.17 | $176.13 | $179.11 | 481,406,400 |
