SPY returned 85% between 2000 and 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $176.98 | $178.30 | $168.96 | $173.30 | 2,924,884,824 |
November 2015 | $176.03 | $178.85 | $170.84 | $176.34 | 1,924,512,617 |
October 2015 | $162.31 | $176.98 | $159.81 | $175.70 | 2,536,184,275 |
September 2015 | $162.34 | $170.56 | $157.96 | $161.93 | 3,279,512,865 |
August 2015 | $176.92 | $177.63 | $153.33 | $166.17 | 3,734,926,889 |
July 2015 | $174.62 | $179.21 | $171.58 | $176.95 | 2,452,758,053 |
June 2015 | $177.30 | $178.71 | $172.56 | $173.04 | 2,535,242,709 |
May 2015 | $175.18 | $178.84 | $172.97 | $176.63 | 1,892,519,954 |
April 2015 | $172.66 | $177.75 | $171.09 | $174.39 | 2,036,685,290 |
March 2015 | $175.55 | $176.61 | $170.23 | $172.69 | 2,749,923,054 |
February 2015 | $166.61 | $176.76 | $164.79 | $175.45 | 1,901,638,086 |
January 2015 | $171.88 | $172.30 | $165.36 | $166.11 | 3,183,506,016 |
December 2014 | $170.96 | $176.40 | $163.88 | $171.18 | 3,045,170,948 |
November 2014 | $167.24 | $172.17 | $165.70 | $171.62 | 1,571,225,068 |
October 2014 | $162.92 | $167.16 | $150.68 | $167.03 | 3,943,067,977 |
September 2014 | $165.68 | $167.23 | $162.38 | $163.19 | 2,106,580,095 |
August 2014 | $158.75 | $165.56 | $157.09 | $165.47 | 1,829,884,961 |
July 2014 | $161.74 | $164.11 | $159.09 | $159.19 | 1,893,838,656 |
June 2014 | $158.31 | $162.00 | $157.51 | $161.36 | 1,675,360,284 |
May 2014 | $154.43 | $158.19 | $152.62 | $158.09 | 1,780,157,328 |
April 2014 | $153.94 | $155.65 | $148.76 | $154.51 | 2,345,899,977 |
March 2014 | $150.87 | $155.09 | $150.10 | $153.44 | 2,554,082,515 |
February 2014 | $145.36 | $152.88 | $141.90 | $152.18 | 2,394,183,874 |
January 2014 | $150.29 | $151.07 | $144.49 | $145.55 | 2,530,649,704 |
December 2013 | $147.13 | $150.87 | $144.07 | $150.87 | 2,232,670,139 |
