SPY returned 12.1% between 2000 and 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $106.47 | $109.85 | $103.43 | $105.61 | 3,293,787,500 |
November 2007 | $110.14 | $110.22 | $101.06 | $106.81 | 5,472,709,900 |
October 2007 | $109.64 | $113.18 | $106.81 | $111.11 | 3,850,069,600 |
September 2007 | $105.44 | $110.40 | $103.21 | $109.63 | 2,967,009,200 |
August 2007 | $103.82 | $107.69 | $97.97 | $105.54 | 6,195,918,600 |
July 2007 | $107.89 | $111.22 | $103.72 | $104.20 | 3,988,676,200 |
June 2007 | $109.57 | $109.94 | $105.88 | $107.57 | 3,502,885,400 |
May 2007 | $105.68 | $109.57 | $105.14 | $109.17 | 2,508,178,000 |
April 2007 | $101.22 | $106.66 | $100.74 | $105.59 | 1,791,289,900 |
March 2007 | $98.82 | $102.40 | $96.98 | $101.11 | 2,918,304,400 |
February 2007 | $102.23 | $103.84 | $98.58 | $99.95 | 1,494,548,900 |
January 2007 | $100.88 | $102.22 | $99.47 | $101.95 | 1,330,329,900 |
December 2006 | $99.11 | $101.34 | $98.01 | $100.44 | 1,212,756,800 |
November 2006 | $97.48 | $99.56 | $95.65 | $99.11 | 1,502,059,900 |
October 2006 | $94.18 | $98.03 | $93.56 | $97.18 | 1,443,344,100 |
September 2006 | $92.09 | $94.50 | $90.83 | $94.21 | 1,363,687,900 |
August 2006 | $89.42 | $92.01 | $88.67 | $91.73 | 1,420,345,400 |
July 2006 | $89.48 | $89.98 | $85.94 | $89.77 | 1,691,301,400 |
June 2006 | $89.05 | $90.48 | $85.53 | $89.37 | 2,163,829,300 |
May 2006 | $91.91 | $92.84 | $87.22 | $89.14 | 1,752,747,100 |
April 2006 | $90.93 | $92.18 | $89.50 | $91.91 | 1,300,327,900 |
March 2006 | $89.55 | $91.57 | $88.56 | $90.76 | 1,350,777,100 |
February 2006 | $89.00 | $90.55 | $87.32 | $89.29 | 1,145,244,400 |
January 2006 | $87.17 | $90.13 | $86.62 | $88.78 | 1,233,910,800 |
December 2005 | $87.29 | $88.72 | $86.60 | $86.70 | 1,073,146,800 |
