SPY returned 0.8% in 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $173.85 | $174.50 | $172.79 | $172.79 | 114,877,906 |
December 30 2015 | $175.53 | $175.62 | $174.39 | $174.53 | 63,317,680 |
December 29 2015 | $175.02 | $176.11 | $174.99 | $175.78 | 92,640,672 |
December 28 2015 | $173.62 | $173.96 | $172.84 | $173.92 | 65,899,938 |
December 24 2015 | $174.35 | $174.87 | $174.10 | $174.32 | 48,542,152 |
December 23 2015 | $173.48 | $174.65 | $173.39 | $174.61 | 110,987,203 |
December 22 2015 | $171.81 | $172.77 | $170.82 | $172.47 | 111,026,203 |
December 21 2015 | $170.70 | $171.10 | $169.58 | $170.92 | 99,094,289 |
December 18 2015 | $171.85 | $171.99 | $169.36 | $169.52 | 251,393,500 |
December 17 2015 | $175.58 | $175.65 | $172.58 | $172.60 | 173,092,500 |
December 16 2015 | $173.86 | $175.57 | $172.55 | $175.27 | 197,016,984 |
December 15 2015 | $172.46 | $173.65 | $170.92 | $172.74 | 154,069,594 |
December 14 2015 | $170.25 | $171.07 | $168.46 | $170.95 | 182,385,203 |
December 11 2015 | $171.32 | $171.99 | $169.77 | $170.09 | 211,173,297 |
December 10 2015 | $173.07 | $174.76 | $172.83 | $173.45 | 116,128,898 |
December 09 2015 | $173.72 | $175.82 | $172.02 | $173.00 | 162,401,500 |
December 08 2015 | $173.97 | $175.49 | $173.37 | $174.36 | 103,372,398 |
December 07 2015 | $176.28 | $176.70 | $174.57 | $175.54 | 102,027,102 |
December 04 2015 | $173.62 | $176.90 | $173.50 | $176.61 | 192,913,906 |
December 03 2015 | $175.94 | $176.21 | $172.51 | $173.23 | 166,224,188 |
December 02 2015 | $177.45 | $177.77 | $175.44 | $175.69 | 108,441,297 |
December 01 2015 | $176.46 | $177.62 | $176.18 | $177.50 | 97,858,414 |
November 30 2015 | $176.72 | $176.83 | $175.71 | $175.82 | 112,822,703 |
November 27 2015 | $176.45 | $176.76 | $175.97 | $176.56 | 37,317,781 |
November 25 2015 | $176.51 | $176.71 | $176.09 | $176.35 | 51,980,059 |
