SPY returned 13.9% in 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $195.13 | $195.22 | $193.39 | $194.09 | 108,998,305 |
December 29 2016 | $194.91 | $195.27 | $194.36 | $194.80 | 48,696,078 |
December 28 2016 | $196.73 | $196.74 | $194.73 | $194.84 | 64,095,008 |
December 27 2016 | $196.25 | $196.87 | $196.23 | $196.47 | 42,672,488 |
December 23 2016 | $195.74 | $195.99 | $195.55 | $195.98 | 36,697,820 |
December 22 2016 | $195.88 | $196.01 | $195.29 | $195.69 | 56,219,070 |
December 21 2016 | $196.45 | $196.62 | $196.03 | $196.03 | 67,909,039 |
December 20 2016 | $196.36 | $196.73 | $196.13 | $196.58 | 89,838,805 |
December 19 2016 | $195.58 | $196.25 | $195.43 | $195.82 | 90,341,148 |
December 16 2016 | $196.24 | $196.30 | $195.08 | $195.40 | 156,420,188 |
December 15 2016 | $195.22 | $196.64 | $194.99 | $195.78 | 124,972,602 |
December 14 2016 | $196.30 | $197.01 | $194.53 | $194.98 | 142,501,797 |
December 13 2016 | $195.96 | $197.10 | $195.95 | $196.60 | 110,477,508 |
December 12 2016 | $195.43 | $195.91 | $194.88 | $195.30 | 102,016,094 |
December 09 2016 | $194.57 | $195.54 | $194.54 | $195.52 | 88,005,766 |
December 08 2016 | $193.85 | $194.82 | $193.58 | $194.35 | 99,714,391 |
December 07 2016 | $191.22 | $193.93 | $191.09 | $193.87 | 110,738,094 |
December 06 2016 | $190.96 | $191.41 | $190.47 | $191.37 | 59,877,379 |
December 05 2016 | $190.46 | $191.11 | $190.27 | $190.77 | 67,837,820 |
December 02 2016 | $189.62 | $190.12 | $189.26 | $189.63 | 74,840,352 |
December 01 2016 | $190.53 | $190.53 | $189.17 | $189.53 | 79,040,484 |
November 30 2016 | $191.31 | $191.47 | $190.17 | $190.23 | 113,291,797 |
November 29 2016 | $190.35 | $191.15 | $190.05 | $190.69 | 69,886,688 |
November 28 2016 | $190.90 | $191.18 | $190.21 | $190.32 | 76,572,516 |
November 25 2016 | $190.85 | $191.25 | $190.77 | $191.22 | 37,872,262 |
