SPY returned 20.9% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $236.99 | $237.01 | $235.32 | $235.52 | 96,007,422 |
December 28 2017 | $236.43 | $236.45 | $236.04 | $236.41 | 45,116,141 |
December 27 2017 | $235.98 | $236.29 | $235.65 | $235.92 | 57,750,992 |
December 26 2017 | $235.69 | $236.03 | $235.54 | $235.81 | 45,244,434 |
December 22 2017 | $236.17 | $236.20 | $235.55 | $236.09 | 78,720,875 |
December 21 2017 | $236.30 | $236.86 | $235.91 | $236.15 | 67,032,344 |
December 20 2017 | $236.76 | $236.82 | $235.37 | $235.67 | 76,751,508 |
December 19 2017 | $236.95 | $236.99 | $235.72 | $235.79 | 82,382,883 |
December 18 2017 | $236.61 | $237.05 | $236.51 | $236.70 | 83,653,570 |
December 15 2017 | $234.27 | $235.68 | $234.22 | $235.21 | 144,610,297 |
December 14 2017 | $234.52 | $234.64 | $233.21 | $233.27 | 100,666,703 |
December 13 2017 | $234.50 | $234.94 | $234.14 | $234.22 | 102,905,398 |
December 12 2017 | $234.07 | $234.73 | $233.87 | $234.25 | 85,195,750 |
December 11 2017 | $233.20 | $233.90 | $233.11 | $233.84 | 83,077,531 |
December 08 2017 | $232.68 | $233.14 | $231.84 | $233.14 | 76,563,875 |
December 07 2017 | $231.01 | $232.19 | $230.88 | $231.87 | 77,218,570 |
December 06 2017 | $230.82 | $231.57 | $230.68 | $231.14 | 75,898,570 |
December 05 2017 | $232.19 | $232.82 | $230.97 | $231.10 | 77,994,547 |
December 04 2017 | $233.84 | $234.27 | $231.88 | $231.93 | 94,040,562 |
December 01 2017 | $232.48 | $232.96 | $228.96 | $232.21 | 164,390,891 |
November 30 2017 | $231.60 | $233.61 | $231.52 | $232.70 | 127,894,398 |
November 29 2017 | $230.95 | $231.48 | $230.23 | $230.68 | 77,512,094 |
November 28 2017 | $228.96 | $230.84 | $228.87 | $230.82 | 98,971,719 |
November 27 2017 | $228.66 | $228.96 | $228.30 | $228.50 | 52,274,922 |
November 24 2017 | $228.58 | $228.72 | $228.44 | $228.61 | 27,856,510 |
