SPY returned 37.4% between 2015 and 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2017 | $237.04 | $238.37 | $236.67 | $236.87 | 244,118,900 |
Week of December 18 2017 | $237.97 | $238.41 | $236.72 | $237.45 | 388,541,200 |
Week of December 11 2017 | $235.18 | $237.03 | $234.45 | $236.56 | 516,455,700 |
Week of December 04 2017 | $235.18 | $235.61 | $232.00 | $234.47 | 401,716,200 |
Week of November 27 2017 | $229.97 | $234.95 | $229.61 | $233.55 | 521,044,000 |
Week of November 20 2017 | $227.96 | $230.03 | $227.72 | $229.92 | 190,142,200 |
Week of November 13 2017 | $227.23 | $228.76 | $225.75 | $227.72 | 335,889,100 |
Week of November 06 2017 | $228.11 | $229.03 | $226.39 | $227.92 | 312,694,600 |
Week of October 30 2017 | $226.49 | $228.28 | $226.24 | $228.24 | 284,832,400 |
Week of October 23 2017 | $227.38 | $227.74 | $224.31 | $227.58 | 389,927,000 |
Week of October 16 2017 | $225.38 | $227.08 | $224.62 | $227.05 | 261,751,200 |
Week of October 09 2017 | $224.86 | $225.43 | $224.00 | $225.15 | 228,400,300 |
Week of October 02 2017 | $222.09 | $224.93 | $221.92 | $224.64 | 325,955,600 |
Week of September 25 2017 | $220.03 | $221.94 | $219.08 | $221.86 | 322,504,600 |
Week of September 18 2017 | $220.43 | $220.94 | $219.82 | $220.28 | 252,342,800 |
Week of September 11 2017 | $217.96 | $220.15 | $217.95 | $220.06 | 378,367,500 |
Week of September 04 2017 | $217.28 | $217.51 | $215.25 | $216.68 | 271,183,200 |
Week of August 28 2017 | $215.44 | $218.22 | $213.47 | $217.79 | 319,543,000 |
Week of August 21 2017 | $213.22 | $215.84 | $212.51 | $214.91 | 294,001,200 |
Week of August 14 2017 | $215.81 | $217.55 | $212.83 | $213.28 | 450,488,500 |
Week of August 07 2017 | $217.48 | $218.73 | $214.15 | $214.52 | 351,696,400 |
Week of July 31 2017 | $217.37 | $217.74 | $216.50 | $217.41 | 269,148,100 |
Week of July 24 2017 | $216.86 | $217.93 | $215.89 | $216.97 | 269,968,300 |
Week of July 17 2017 | $215.71 | $217.42 | $215.00 | $216.94 | 256,784,700 |
Week of July 10 2017 | $212.75 | $216.14 | $211.65 | $215.78 | 246,362,600 |
