SPY returned 0.8% in 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $174.85 | $175.50 | $173.78 | $173.78 | 114,877,900 |
December 30 2015 | $176.54 | $176.62 | $175.39 | $175.53 | 63,317,700 |
December 29 2015 | $176.03 | $177.12 | $175.99 | $176.78 | 92,640,700 |
December 28 2015 | $174.62 | $174.96 | $173.84 | $174.92 | 65,899,900 |
December 24 2015 | $175.35 | $175.87 | $175.10 | $175.32 | 48,539,600 |
December 23 2015 | $174.47 | $175.65 | $174.38 | $175.61 | 110,987,200 |
December 22 2015 | $172.80 | $173.76 | $171.80 | $173.46 | 111,026,200 |
December 21 2015 | $171.68 | $172.08 | $170.55 | $171.90 | 99,094,300 |
December 18 2015 | $172.84 | $172.97 | $170.33 | $170.49 | 251,393,500 |
December 17 2015 | $176.59 | $176.65 | $173.57 | $173.59 | 173,092,500 |
December 16 2015 | $174.87 | $176.58 | $173.54 | $176.27 | 197,017,000 |
December 15 2015 | $173.45 | $174.65 | $171.90 | $173.73 | 154,069,600 |
December 14 2015 | $171.22 | $172.05 | $169.43 | $171.93 | 182,385,200 |
December 11 2015 | $172.31 | $172.98 | $170.75 | $171.06 | 211,173,300 |
December 10 2015 | $174.06 | $175.76 | $173.82 | $174.44 | 116,128,900 |
December 09 2015 | $174.71 | $176.82 | $173.01 | $173.99 | 162,401,500 |
December 08 2015 | $174.97 | $176.49 | $174.37 | $175.36 | 103,372,400 |
December 07 2015 | $177.29 | $177.71 | $175.57 | $176.54 | 102,027,100 |
December 04 2015 | $174.22 | $177.92 | $174.22 | $177.62 | 192,913,900 |
December 03 2015 | $176.95 | $177.22 | $173.49 | $174.22 | 166,224,200 |
December 02 2015 | $178.47 | $178.79 | $176.44 | $176.70 | 108,441,300 |
December 01 2015 | $177.47 | $178.64 | $177.19 | $178.52 | 97,858,400 |
November 30 2015 | $177.73 | $177.85 | $176.72 | $176.83 | 112,822,700 |
November 27 2015 | $177.46 | $177.77 | $176.98 | $177.57 | 37,317,800 |
November 25 2015 | $177.52 | $177.72 | $177.10 | $177.37 | 51,980,100 |
