SPY returned 20.9% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $238.35 | $238.37 | $236.67 | $236.87 | 96,007,400 |
December 28 2017 | $237.78 | $237.81 | $237.39 | $237.77 | 45,116,100 |
December 27 2017 | $237.33 | $237.64 | $237.00 | $237.28 | 57,751,000 |
December 26 2017 | $237.04 | $237.38 | $236.90 | $237.16 | 45,244,400 |
December 22 2017 | $237.53 | $237.56 | $236.91 | $237.45 | 78,720,900 |
December 21 2017 | $237.65 | $238.23 | $237.26 | $237.51 | 67,032,300 |
December 20 2017 | $238.12 | $238.17 | $236.72 | $237.02 | 76,751,500 |
December 19 2017 | $238.31 | $238.35 | $237.07 | $237.14 | 82,382,900 |
December 18 2017 | $237.97 | $238.41 | $237.86 | $238.06 | 83,653,600 |
December 15 2017 | $235.62 | $237.03 | $235.56 | $236.56 | 144,610,300 |
December 14 2017 | $235.87 | $235.98 | $234.55 | $234.61 | 100,666,700 |
December 13 2017 | $235.84 | $236.28 | $235.48 | $235.57 | 102,905,400 |
December 12 2017 | $235.97 | $236.07 | $235.21 | $235.59 | 85,195,800 |
December 11 2017 | $235.18 | $235.24 | $234.45 | $235.18 | 83,077,500 |
December 08 2017 | $234.16 | $234.48 | $233.17 | $234.47 | 76,563,900 |
December 07 2017 | $233.20 | $233.52 | $232.20 | $233.20 | 77,218,600 |
December 06 2017 | $232.52 | $232.90 | $232.00 | $232.47 | 75,898,600 |
December 05 2017 | $232.42 | $234.16 | $232.29 | $232.42 | 77,994,500 |
December 04 2017 | $235.18 | $235.61 | $233.21 | $233.26 | 94,040,600 |
December 01 2017 | $233.81 | $234.30 | $230.28 | $233.55 | 164,390,900 |
November 30 2017 | $232.93 | $234.95 | $232.85 | $234.03 | 127,894,400 |
November 29 2017 | $232.27 | $232.81 | $231.55 | $232.00 | 77,512,100 |
November 28 2017 | $230.28 | $232.17 | $230.18 | $232.14 | 98,971,700 |
November 27 2017 | $229.97 | $230.27 | $229.61 | $229.81 | 52,274,900 |
November 24 2017 | $229.89 | $230.03 | $229.75 | $229.92 | 27,856,500 |
