SPY returned 136% between 2012 and 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2017 | $234.51 | $239.12 | $230.96 | $237.57 | 1,715,222,900 |
November 2017 | $228.55 | $235.65 | $226.42 | $234.73 | 1,365,620,900 |
October 2017 | $222.75 | $228.42 | $222.57 | $227.77 | 1,320,624,600 |
September 2017 | $218.51 | $222.60 | $215.89 | $222.52 | 1,286,405,100 |
August 2017 | $218.10 | $219.38 | $213.14 | $218.13 | 1,557,031,500 |
July 2017 | $214.06 | $218.58 | $211.82 | $217.49 | 1,055,908,800 |
June 2017 | $212.23 | $215.69 | $211.49 | $213.11 | 1,572,753,000 |
May 2017 | $209.34 | $212.32 | $206.49 | $211.76 | 1,492,547,000 |
April 2017 | $206.81 | $210.09 | $203.93 | $208.81 | 1,549,613,700 |
March 2017 | $208.18 | $209.87 | $203.14 | $206.76 | 1,921,474,100 |
February 2017 | $198.70 | $207.24 | $198.08 | $206.50 | 1,365,136,600 |
January 2017 | $196.52 | $200.60 | $195.51 | $198.70 | 1,482,408,500 |
December 2016 | $191.63 | $198.24 | $190.26 | $195.20 | 1,821,910,200 |
November 2016 | $184.86 | $192.58 | $180.91 | $191.33 | 2,073,824,400 |
October 2016 | $187.37 | $188.13 | $183.36 | $184.53 | 1,725,687,400 |
September 2016 | $187.76 | $189.36 | $183.39 | $187.78 | 2,292,393,000 |
August 2016 | $187.61 | $189.69 | $185.07 | $187.77 | 1,519,703,200 |
July 2016 | $180.95 | $187.91 | $178.86 | $187.55 | 1,648,453,700 |
June 2016 | $179.70 | $182.62 | $171.59 | $180.95 | 2,612,406,900 |
May 2016 | $177.81 | $181.05 | $174.25 | $180.32 | 1,828,530,900 |
April 2016 | $175.60 | $181.25 | $174.52 | $177.31 | 1,910,635,600 |
March 2016 | $166.72 | $177.77 | $166.24 | $176.61 | 2,323,306,500 |
February 2016 | $164.60 | $168.15 | $154.82 | $165.48 | 2,920,730,800 |
January 2016 | $171.40 | $172.61 | $154.76 | $165.62 | 3,712,950,900 |
December 2015 | $178.00 | $179.32 | $169.93 | $174.29 | 2,924,882,300 |
