SPY returned 85% between 2000 and 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $177.47 | $178.79 | $169.43 | $173.78 | 2,924,882,300 |
November 2015 | $176.52 | $179.35 | $171.32 | $176.83 | 1,924,512,800 |
October 2015 | $162.76 | $177.47 | $160.25 | $176.19 | 2,536,184,400 |
September 2015 | $162.79 | $171.03 | $158.39 | $162.38 | 3,279,512,900 |
August 2015 | $177.41 | $178.13 | $153.76 | $166.63 | 3,734,926,900 |
July 2015 | $175.11 | $179.70 | $172.06 | $177.44 | 2,452,758,000 |
June 2015 | $177.79 | $179.21 | $173.04 | $173.52 | 2,535,242,600 |
May 2015 | $175.66 | $179.34 | $173.45 | $177.12 | 1,892,519,900 |
April 2015 | $173.14 | $178.25 | $171.56 | $174.87 | 2,036,685,200 |
March 2015 | $176.03 | $177.10 | $170.71 | $173.17 | 2,749,923,000 |
February 2015 | $167.07 | $177.25 | $165.24 | $175.93 | 1,901,638,100 |
January 2015 | $172.36 | $172.78 | $165.82 | $166.57 | 3,183,506,000 |
December 2014 | $171.43 | $176.89 | $164.34 | $171.66 | 3,045,171,000 |
November 2014 | $167.71 | $172.65 | $166.16 | $172.09 | 1,571,091,800 |
October 2014 | $163.37 | $167.63 | $151.10 | $167.49 | 3,943,068,000 |
September 2014 | $166.14 | $167.69 | $162.83 | $163.64 | 2,106,462,700 |
August 2014 | $159.19 | $166.02 | $157.53 | $165.93 | 1,829,885,000 |
July 2014 | $162.20 | $164.56 | $159.53 | $159.63 | 1,893,710,200 |
June 2014 | $158.75 | $162.45 | $157.95 | $161.80 | 1,675,047,300 |
May 2014 | $154.86 | $158.63 | $153.04 | $158.53 | 1,781,093,800 |
April 2014 | $154.37 | $156.08 | $149.17 | $154.93 | 2,345,902,000 |
March 2014 | $151.26 | $155.52 | $150.52 | $153.86 | 2,554,084,300 |
February 2014 | $145.78 | $153.30 | $142.29 | $152.60 | 2,394,184,600 |
January 2014 | $150.71 | $151.49 | $144.89 | $145.96 | 2,530,650,900 |
December 2013 | $147.54 | $151.29 | $144.47 | $151.29 | 2,232,775,900 |
