SPY returned 12.1% between 2000 and 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $106.16 | $109.52 | $103.13 | $105.29 | 3,293,787,500 |
November 2007 | $109.81 | $109.90 | $100.76 | $106.49 | 5,472,709,900 |
October 2007 | $109.32 | $112.84 | $106.49 | $110.78 | 3,850,069,600 |
September 2007 | $105.13 | $110.08 | $102.90 | $109.30 | 2,967,009,200 |
August 2007 | $103.51 | $107.37 | $97.68 | $105.23 | 6,195,918,600 |
July 2007 | $107.57 | $110.89 | $103.41 | $103.89 | 3,988,676,200 |
June 2007 | $109.24 | $109.61 | $105.56 | $107.25 | 3,502,885,400 |
May 2007 | $105.36 | $109.25 | $104.83 | $108.84 | 2,508,178,000 |
April 2007 | $100.92 | $106.34 | $100.44 | $105.27 | 1,791,289,900 |
March 2007 | $98.53 | $102.09 | $96.70 | $100.81 | 2,918,304,400 |
February 2007 | $101.93 | $103.53 | $98.29 | $99.65 | 1,494,548,900 |
January 2007 | $100.59 | $101.92 | $99.17 | $101.65 | 1,330,329,900 |
December 2006 | $98.82 | $101.04 | $97.72 | $100.14 | 1,212,756,800 |
November 2006 | $97.19 | $99.26 | $95.37 | $98.82 | 1,502,059,900 |
October 2006 | $93.90 | $97.74 | $93.28 | $96.89 | 1,443,344,100 |
September 2006 | $91.81 | $94.22 | $90.56 | $93.93 | 1,363,687,900 |
August 2006 | $89.15 | $91.74 | $88.41 | $91.46 | 1,420,345,400 |
July 2006 | $89.21 | $89.71 | $85.69 | $89.51 | 1,691,301,400 |
June 2006 | $88.79 | $90.22 | $85.27 | $89.11 | 2,163,829,300 |
May 2006 | $91.64 | $92.57 | $86.96 | $88.88 | 1,752,747,100 |
April 2006 | $90.66 | $91.91 | $89.23 | $91.64 | 1,300,327,900 |
March 2006 | $89.28 | $91.30 | $88.30 | $90.50 | 1,350,777,100 |
February 2006 | $88.74 | $90.28 | $87.06 | $89.03 | 1,145,244,400 |
January 2006 | $86.92 | $89.87 | $86.36 | $88.52 | 1,233,910,800 |
December 2005 | $87.03 | $88.46 | $86.34 | $86.44 | 1,073,146,800 |
