SPY returned 47.3% between 2013 and 2014.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $173.22 | $173.39 | $171.06 | $171.18 | 130,333,797 |
December 30 2014 | $173.41 | $173.54 | $172.82 | $172.90 | 73,540,758 |
December 29 2014 | $173.41 | $174.04 | $173.35 | $173.83 | 79,643,953 |
December 26 2014 | $173.49 | $173.94 | $173.44 | $173.60 | 57,326,699 |
December 24 2014 | $173.25 | $173.51 | $173.00 | $173.04 | 42,963,398 |
December 23 2014 | $173.37 | $173.42 | $172.73 | $173.02 | 122,167,906 |
December 22 2014 | $172.19 | $172.79 | $171.95 | $172.79 | 148,318,891 |
December 19 2014 | $171.92 | $172.67 | $171.24 | $172.00 | 245,084,609 |
December 18 2014 | $169.58 | $176.40 | $168.90 | $171.27 | 257,633,906 |
December 17 2014 | $164.36 | $167.59 | $164.24 | $167.14 | 253,910,094 |
December 16 2014 | $164.48 | $167.64 | $163.88 | $163.92 | 259,543,812 |
December 15 2014 | $167.29 | $167.75 | $164.64 | $165.25 | 189,965,797 |
December 12 2014 | $167.84 | $168.82 | $166.36 | $166.39 | 202,330,203 |
December 11 2014 | $168.87 | $170.78 | $168.73 | $169.12 | 159,012,797 |
December 10 2014 | $170.55 | $170.61 | $168.08 | $168.27 | 159,856,406 |
December 09 2014 | $169.27 | $171.12 | $168.89 | $171.01 | 125,180,094 |
December 08 2014 | $171.88 | $172.38 | $170.57 | $171.13 | 108,588,203 |
December 05 2014 | $172.17 | $172.67 | $171.91 | $172.28 | 91,025,469 |
December 04 2014 | $171.90 | $172.50 | $171.20 | $172.00 | 91,316,594 |
December 03 2014 | $171.70 | $172.40 | $171.54 | $172.19 | 68,951,969 |
December 02 2014 | $170.47 | $171.73 | $170.44 | $171.52 | 74,507,195 |
December 01 2014 | $170.96 | $171.07 | $170.11 | $170.43 | 103,968,398 |
November 28 2014 | $171.86 | $172.17 | $171.38 | $171.62 | 57,890,090 |
November 26 2014 | $171.69 | $172.08 | $171.48 | $171.98 | 62,167,832 |
November 25 2014 | $171.90 | $172.11 | $171.29 | $171.54 | 79,108,305 |
