SPY returned 13.9% in 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $194.55 | $194.64 | $192.82 | $193.52 | 108,998,305 |
December 29 2016 | $194.34 | $194.69 | $193.78 | $194.23 | 48,696,078 |
December 28 2016 | $196.15 | $196.16 | $194.16 | $194.27 | 64,095,008 |
December 27 2016 | $195.67 | $196.29 | $195.65 | $195.89 | 42,672,488 |
December 23 2016 | $195.16 | $195.41 | $194.97 | $195.40 | 36,697,820 |
December 22 2016 | $195.31 | $195.43 | $194.72 | $195.12 | 56,219,070 |
December 21 2016 | $195.87 | $196.04 | $195.45 | $195.45 | 67,909,039 |
December 20 2016 | $195.78 | $196.15 | $195.55 | $196.00 | 89,838,805 |
December 19 2016 | $195.00 | $195.67 | $194.86 | $195.25 | 90,341,148 |
December 16 2016 | $195.66 | $195.72 | $194.50 | $194.82 | 156,420,188 |
December 15 2016 | $194.65 | $196.07 | $194.41 | $195.20 | 124,972,602 |
December 14 2016 | $195.72 | $196.43 | $193.96 | $194.40 | 142,501,797 |
December 13 2016 | $195.39 | $196.52 | $195.37 | $196.02 | 110,477,508 |
December 12 2016 | $194.85 | $195.33 | $194.30 | $194.72 | 102,016,094 |
December 09 2016 | $194.00 | $194.96 | $193.97 | $194.95 | 88,005,766 |
December 08 2016 | $193.28 | $194.25 | $193.01 | $193.78 | 99,714,391 |
December 07 2016 | $190.65 | $193.36 | $190.53 | $193.30 | 110,738,094 |
December 06 2016 | $190.39 | $190.84 | $189.91 | $190.81 | 59,877,379 |
December 05 2016 | $189.90 | $190.55 | $189.71 | $190.20 | 67,837,820 |
December 02 2016 | $189.06 | $189.56 | $188.71 | $189.07 | 74,840,352 |
December 01 2016 | $189.97 | $189.97 | $188.61 | $188.97 | 79,040,484 |
November 30 2016 | $190.75 | $190.91 | $189.61 | $189.67 | 113,291,797 |
November 29 2016 | $189.79 | $190.58 | $189.49 | $190.13 | 69,886,688 |
November 28 2016 | $190.34 | $190.62 | $189.65 | $189.76 | 76,572,516 |
November 25 2016 | $190.29 | $190.69 | $190.21 | $190.65 | 37,872,262 |
