SPY returned 136% between 2012 and 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2017 | $233.81 | $238.41 | $230.28 | $236.87 | 1,715,222,900 |
November 2017 | $227.88 | $234.95 | $225.75 | $234.03 | 1,365,620,900 |
October 2017 | $222.09 | $227.74 | $221.92 | $227.09 | 1,320,624,600 |
September 2017 | $217.86 | $221.94 | $215.25 | $221.86 | 1,286,405,100 |
August 2017 | $217.45 | $218.73 | $212.51 | $217.48 | 1,557,031,500 |
July 2017 | $213.43 | $217.93 | $211.20 | $216.85 | 1,055,908,800 |
June 2017 | $211.60 | $215.05 | $210.86 | $212.48 | 1,572,753,000 |
May 2017 | $208.72 | $211.69 | $205.88 | $211.13 | 1,492,547,000 |
April 2017 | $206.20 | $209.46 | $203.33 | $208.20 | 1,549,613,700 |
March 2017 | $207.56 | $209.24 | $202.54 | $206.15 | 1,921,474,100 |
February 2017 | $198.11 | $206.62 | $197.49 | $205.89 | 1,365,136,600 |
January 2017 | $195.94 | $200.01 | $194.93 | $198.11 | 1,482,408,500 |
December 2016 | $191.06 | $197.65 | $189.69 | $194.63 | 1,821,910,200 |
November 2016 | $184.31 | $192.00 | $180.37 | $190.76 | 2,073,824,400 |
October 2016 | $186.81 | $187.57 | $182.82 | $183.98 | 1,725,687,400 |
September 2016 | $187.21 | $188.80 | $182.85 | $187.23 | 2,292,393,000 |
August 2016 | $187.05 | $189.13 | $184.52 | $187.22 | 1,519,703,200 |
July 2016 | $180.41 | $187.35 | $178.33 | $186.99 | 1,648,453,700 |
June 2016 | $179.17 | $182.08 | $171.08 | $180.41 | 2,612,406,900 |
May 2016 | $177.29 | $180.52 | $173.74 | $179.79 | 1,828,530,900 |
April 2016 | $175.08 | $180.71 | $174.00 | $176.78 | 1,910,635,600 |
March 2016 | $166.22 | $177.24 | $165.75 | $176.09 | 2,323,306,500 |
February 2016 | $164.11 | $167.65 | $154.36 | $164.99 | 2,920,730,800 |
January 2016 | $170.89 | $172.10 | $154.30 | $165.12 | 3,712,950,900 |
December 2015 | $177.47 | $178.79 | $169.43 | $173.78 | 2,924,882,300 |
