SPY returned 13.9% in 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $193.05 | $193.13 | $191.33 | $192.02 | 108,998,305 |
December 29 2016 | $192.83 | $193.19 | $192.28 | $192.72 | 48,696,078 |
December 28 2016 | $194.63 | $194.65 | $192.65 | $192.77 | 64,095,008 |
December 27 2016 | $194.16 | $194.77 | $194.14 | $194.37 | 42,672,488 |
December 23 2016 | $193.65 | $193.90 | $193.46 | $193.89 | 36,697,820 |
December 22 2016 | $193.80 | $193.92 | $193.21 | $193.61 | 56,219,070 |
December 21 2016 | $194.35 | $194.53 | $193.94 | $193.94 | 67,909,039 |
December 20 2016 | $194.27 | $194.63 | $194.04 | $194.48 | 89,838,805 |
December 19 2016 | $193.50 | $194.16 | $193.35 | $193.74 | 90,341,148 |
December 16 2016 | $194.15 | $194.21 | $193.00 | $193.31 | 156,420,188 |
December 15 2016 | $193.14 | $194.55 | $192.91 | $193.69 | 124,972,602 |
December 14 2016 | $194.21 | $194.91 | $192.46 | $192.90 | 142,501,797 |
December 13 2016 | $193.87 | $195.00 | $193.86 | $194.51 | 110,477,508 |
December 12 2016 | $193.34 | $193.82 | $192.80 | $193.22 | 102,016,094 |
December 09 2016 | $192.50 | $193.45 | $192.46 | $193.44 | 88,005,766 |
December 08 2016 | $191.78 | $192.75 | $191.52 | $192.28 | 99,714,391 |
December 07 2016 | $189.18 | $191.87 | $189.06 | $191.81 | 110,738,094 |
December 06 2016 | $188.92 | $189.37 | $188.44 | $189.33 | 59,877,379 |
December 05 2016 | $188.43 | $189.07 | $188.24 | $188.73 | 67,837,820 |
December 02 2016 | $187.60 | $188.09 | $187.25 | $187.60 | 74,840,352 |
December 01 2016 | $188.50 | $188.50 | $187.15 | $187.51 | 79,040,484 |
November 30 2016 | $189.27 | $189.43 | $188.14 | $188.20 | 113,291,797 |
November 29 2016 | $188.32 | $189.11 | $188.02 | $188.66 | 69,886,688 |
November 28 2016 | $188.87 | $189.14 | $188.19 | $188.29 | 76,572,516 |
November 25 2016 | $188.82 | $189.21 | $188.74 | $189.18 | 37,872,262 |