SPY returned 0.8% in 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $175.37 | $176.02 | $174.29 | $174.29 | 114,877,900 |
December 30 2015 | $177.06 | $177.15 | $175.91 | $176.05 | 63,317,700 |
December 29 2015 | $176.55 | $177.64 | $176.52 | $177.31 | 92,640,700 |
December 28 2015 | $175.14 | $175.48 | $174.35 | $175.44 | 65,899,900 |
December 24 2015 | $175.87 | $176.40 | $175.62 | $175.84 | 48,539,600 |
December 23 2015 | $174.99 | $176.17 | $174.90 | $176.13 | 110,987,200 |
December 22 2015 | $173.31 | $174.28 | $172.31 | $173.98 | 111,026,200 |
December 21 2015 | $172.19 | $172.59 | $171.06 | $172.41 | 99,094,300 |
December 18 2015 | $173.35 | $173.49 | $170.84 | $171.00 | 251,393,500 |
December 17 2015 | $177.11 | $177.18 | $174.09 | $174.10 | 173,092,500 |
December 16 2015 | $175.39 | $177.10 | $174.05 | $176.80 | 197,017,000 |
December 15 2015 | $173.97 | $175.17 | $172.41 | $174.25 | 154,069,600 |
December 14 2015 | $171.73 | $172.56 | $169.93 | $172.44 | 182,385,200 |
December 11 2015 | $172.82 | $173.49 | $171.26 | $171.57 | 211,173,300 |
December 10 2015 | $174.58 | $176.29 | $174.34 | $174.96 | 116,128,900 |
December 09 2015 | $175.23 | $177.35 | $173.52 | $174.51 | 162,401,500 |
December 08 2015 | $175.49 | $177.02 | $174.88 | $175.88 | 103,372,400 |
December 07 2015 | $177.82 | $178.24 | $176.09 | $177.07 | 102,027,100 |
December 04 2015 | $174.74 | $178.45 | $174.74 | $178.15 | 192,913,900 |
December 03 2015 | $177.48 | $177.75 | $174.01 | $174.74 | 166,224,200 |
December 02 2015 | $179.00 | $179.32 | $176.97 | $177.22 | 108,441,300 |
December 01 2015 | $178.00 | $179.17 | $177.71 | $179.05 | 97,858,400 |
November 30 2015 | $178.26 | $178.38 | $177.25 | $177.36 | 112,822,700 |
November 27 2015 | $177.99 | $178.30 | $177.50 | $178.10 | 37,317,800 |
November 25 2015 | $178.05 | $178.25 | $177.63 | $177.89 | 51,980,100 |
