SPY returned 12.1% between 2000 and 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $105.86 | $109.22 | $102.84 | $105.00 | 3,289,243,706 |
November 2007 | $109.51 | $109.59 | $100.48 | $106.20 | 5,464,197,561 |
October 2007 | $109.01 | $112.53 | $105.73 | $110.48 | 3,843,047,389 |
September 2007 | $104.84 | $109.77 | $102.62 | $109.00 | 2,958,374,210 |
August 2007 | $103.22 | $107.07 | $97.41 | $104.94 | 6,231,194,705 |
July 2007 | $107.27 | $110.92 | $103.12 | $103.61 | 3,961,083,580 |
June 2007 | $108.94 | $109.31 | $105.27 | $106.96 | 3,489,408,296 |
May 2007 | $105.07 | $108.95 | $104.54 | $108.54 | 2,509,815,403 |
April 2007 | $100.64 | $106.05 | $99.74 | $104.98 | 1,791,235,772 |
March 2007 | $98.26 | $101.81 | $96.43 | $100.53 | 2,895,590,414 |
February 2007 | $101.65 | $103.25 | $98.02 | $99.38 | 1,486,557,073 |
January 2007 | $100.31 | $101.63 | $98.90 | $101.37 | 1,336,476,032 |
December 2006 | $98.55 | $100.76 | $97.45 | $99.86 | 1,211,817,721 |
November 2006 | $96.93 | $98.99 | $95.10 | $98.55 | 1,502,036,633 |
October 2006 | $93.64 | $97.47 | $92.80 | $96.62 | 1,441,615,522 |
September 2006 | $91.56 | $93.96 | $90.31 | $93.67 | 1,363,589,324 |
August 2006 | $88.91 | $91.49 | $88.17 | $91.21 | 1,420,163,821 |
July 2006 | $88.97 | $89.46 | $85.45 | $89.26 | 1,691,495,242 |
June 2006 | $88.54 | $89.97 | $85.04 | $88.83 | 2,164,051,525 |
May 2006 | $91.38 | $92.31 | $86.72 | $88.63 | 1,752,046,832 |
April 2006 | $90.41 | $91.66 | $88.99 | $91.38 | 1,300,261,418 |
March 2006 | $89.04 | $91.05 | $88.05 | $90.24 | 1,350,535,014 |
February 2006 | $88.50 | $90.03 | $85.60 | $88.78 | 1,145,245,819 |
January 2006 | $86.61 | $89.62 | $86.12 | $88.27 | 1,231,571,105 |
December 2005 | $86.79 | $89.02 | $86.10 | $86.20 | 1,073,073,993 |
