SPY returned 396.7% between 2000 and 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $442.97 | $466.02 | $441.55 | $463.84 | 1,643,624,281 |
November 2023 | $407.43 | $445.45 | $406.89 | $443.58 | 1,500,345,301 |
October 2023 | $414.64 | $425.84 | $397.72 | $406.46 | 1,999,352,409 |
September 2023 | $438.90 | $439.38 | $410.43 | $415.48 | 1,589,390,539 |
August 2023 | $441.90 | $442.85 | $419.37 | $436.17 | 1,755,315,396 |
July 2023 | $428.97 | $444.97 | $423.29 | $443.37 | 1,374,774,884 |
June 2023 | $403.42 | $430.31 | $402.17 | $429.32 | 1,754,814,089 |
May 2023 | $400.89 | $407.76 | $389.58 | $403.19 | 1,780,908,828 |
April 2023 | $394.51 | $401.35 | $389.61 | $401.34 | 1,395,780,731 |
March 2023 | $380.09 | $395.33 | $365.90 | $395.03 | 2,516,860,204 |
February 2023 | $389.51 | $402.10 | $378.39 | $380.91 | 1,603,224,325 |
January 2023 | $369.48 | $392.34 | $363.19 | $390.73 | 1,575,449,939 |
December 2022 | $391.13 | $392.78 | $360.25 | $367.61 | 1,735,973,746 |
November 2022 | $373.31 | $390.09 | $352.88 | $390.09 | 1,746,115,026 |
October 2022 | $345.50 | $372.71 | $333.09 | $369.55 | 2,024,731,869 |
September 2022 | $374.40 | $392.35 | $341.64 | $341.77 | 1,998,908,766 |
August 2022 | $389.90 | $411.41 | $376.45 | $376.58 | 1,443,534,306 |
July 2022 | $358.84 | $393.59 | $353.58 | $392.60 | 1,437,748,379 |
June 2022 | $393.93 | $396.09 | $345.13 | $359.50 | 1,958,752,797 |
May 2022 | $390.99 | $407.68 | $361.07 | $391.81 | 2,418,478,164 |
April 2022 | $430.12 | $434.41 | $390.17 | $390.92 | 1,856,757,497 |
March 2022 | $411.51 | $438.43 | $392.66 | $428.54 | 2,381,034,542 |
February 2022 | $426.30 | $433.34 | $388.43 | $413.01 | 2,298,151,923 |
January 2022 | $450.53 | $454.02 | $398.00 | $425.57 | 2,486,043,968 |
December 2021 | $435.14 | $453.09 | $423.15 | $449.27 | 1,928,105,393 |
