SPY returned 249.8% in the 2010s.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2019 | $285.35 | $295.14 | $278.58 | $293.37 | 1,285,175,800 |
November 2019 | $276.57 | $286.15 | $276.41 | $285.09 | 1,037,123,500 |
October 2019 | $270.06 | $276.24 | $258.34 | $275.13 | 1,386,748,300 |
September 2019 | $262.35 | $273.24 | $261.17 | $269.18 | 1,303,830,000 |
August 2019 | $268.69 | $271.65 | $254.36 | $264.04 | 2,034,004,800 |
July 2019 | $267.86 | $272.87 | $265.74 | $268.54 | 1,110,102,300 |
June 2019 | $247.37 | $266.82 | $245.37 | $264.54 | 1,340,435,600 |
May 2019 | $264.81 | $265.01 | $247.30 | $247.33 | 1,845,593,200 |
April 2019 | $255.80 | $264.56 | $255.53 | $264.18 | 1,209,204,700 |
March 2019 | $250.87 | $256.23 | $243.70 | $253.81 | 1,678,081,300 |
February 2019 | $241.67 | $251.65 | $239.59 | $249.30 | 1,371,716,300 |
January 2019 | $220.04 | $241.95 | $217.98 | $241.47 | 2,048,691,700 |
December 2018 | $249.27 | $249.38 | $209.11 | $223.57 | 3,102,780,500 |
November 2018 | $241.55 | $250.11 | $233.97 | $245.15 | 2,021,061,200 |
October 2018 | $259.79 | $260.77 | $231.10 | $240.69 | 3,024,345,800 |
September 2018 | $256.61 | $260.78 | $253.84 | $258.56 | 1,228,103,300 |
August 2018 | $249.28 | $258.29 | $247.16 | $257.03 | 1,308,443,700 |
July 2018 | $238.61 | $251.77 | $238.37 | $249.08 | 1,266,892,500 |
June 2018 | $240.10 | $246.33 | $237.71 | $240.18 | 1,599,001,000 |
May 2018 | $232.58 | $241.72 | $228.33 | $238.81 | 1,606,397,200 |
April 2018 | $231.41 | $239.12 | $224.47 | $233.14 | 1,998,466,500 |
March 2018 | $238.27 | $246.17 | $227.25 | $231.94 | 2,323,561,800 |
February 2018 | $246.75 | $248.49 | $222.04 | $238.48 | 2,923,722,000 |
January 2018 | $235.13 | $251.63 | $234.75 | $247.48 | 1,985,506,700 |
December 2017 | $231.25 | $235.80 | $227.75 | $234.27 | 1,715,222,900 |