SPY returned 396.7% between 2000 and 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $441.77 | $464.75 | $440.35 | $462.57 | 1,643,624,300 |
November 2023 | $406.32 | $444.24 | $405.79 | $442.38 | 1,500,017,600 |
October 2023 | $413.51 | $424.68 | $396.64 | $405.35 | 1,999,294,400 |
September 2023 | $437.70 | $438.18 | $409.31 | $414.34 | 1,588,981,600 |
August 2023 | $440.70 | $441.64 | $418.23 | $434.98 | 1,754,892,500 |
July 2023 | $427.80 | $443.76 | $422.14 | $442.16 | 1,374,698,500 |
June 2023 | $402.32 | $429.13 | $401.07 | $428.15 | 1,749,901,500 |
May 2023 | $399.80 | $406.64 | $388.52 | $402.09 | 1,780,909,100 |
April 2023 | $393.43 | $400.26 | $388.55 | $400.25 | 1,395,780,500 |
March 2023 | $379.05 | $394.25 | $364.90 | $393.95 | 2,515,995,800 |
February 2023 | $388.45 | $401.01 | $377.36 | $379.87 | 1,603,094,700 |
January 2023 | $368.47 | $391.27 | $362.20 | $389.66 | 1,575,450,100 |
December 2022 | $390.07 | $391.71 | $359.27 | $366.61 | 1,735,973,600 |
November 2022 | $372.29 | $389.03 | $351.92 | $389.03 | 1,745,985,300 |
October 2022 | $344.56 | $371.70 | $332.18 | $368.54 | 2,024,732,000 |
September 2022 | $373.38 | $391.28 | $340.70 | $340.84 | 1,998,908,600 |
August 2022 | $388.83 | $410.29 | $375.42 | $375.56 | 1,443,394,400 |
July 2022 | $357.86 | $392.52 | $352.62 | $391.53 | 1,437,748,400 |
June 2022 | $392.86 | $395.01 | $344.19 | $358.52 | 1,958,611,900 |
May 2022 | $389.92 | $406.57 | $360.09 | $390.74 | 2,418,478,100 |
April 2022 | $428.95 | $433.22 | $389.11 | $389.86 | 1,856,757,400 |
March 2022 | $410.38 | $437.24 | $391.59 | $427.37 | 2,380,929,500 |
February 2022 | $425.14 | $432.16 | $387.37 | $411.88 | 2,297,975,100 |
January 2022 | $449.31 | $452.78 | $396.91 | $424.41 | 2,485,167,800 |
December 2021 | $433.95 | $451.85 | $421.99 | $448.04 | 1,927,433,900 |