SPY returned 85% between 2000 and 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $178.00 | $179.32 | $169.93 | $174.29 | 2,924,882,300 |
November 2015 | $177.04 | $179.88 | $171.83 | $177.36 | 1,924,512,800 |
October 2015 | $163.24 | $178.00 | $160.73 | $176.71 | 2,536,184,400 |
September 2015 | $163.28 | $171.54 | $158.86 | $162.86 | 3,279,512,900 |
August 2015 | $177.94 | $178.66 | $154.21 | $167.12 | 3,734,926,900 |
July 2015 | $175.63 | $180.24 | $172.57 | $177.97 | 2,452,758,000 |
June 2015 | $178.32 | $179.74 | $173.56 | $174.04 | 2,535,242,600 |
May 2015 | $176.18 | $179.87 | $173.96 | $177.65 | 1,892,519,900 |
April 2015 | $173.65 | $178.78 | $172.07 | $175.39 | 2,036,685,200 |
March 2015 | $176.56 | $177.63 | $171.21 | $173.68 | 2,749,923,000 |
February 2015 | $167.57 | $177.78 | $165.73 | $176.46 | 1,901,638,100 |
January 2015 | $172.87 | $173.29 | $166.31 | $167.07 | 3,183,506,000 |
December 2014 | $171.94 | $177.41 | $164.82 | $172.17 | 3,045,171,000 |
November 2014 | $168.21 | $173.16 | $166.66 | $172.61 | 1,571,091,800 |
October 2014 | $163.86 | $168.12 | $151.55 | $167.99 | 3,943,068,000 |
September 2014 | $166.64 | $168.19 | $163.32 | $164.12 | 2,106,462,700 |
August 2014 | $159.66 | $166.51 | $158.00 | $166.42 | 1,829,885,000 |
July 2014 | $162.68 | $165.05 | $160.00 | $160.10 | 1,893,710,200 |
June 2014 | $159.22 | $162.93 | $158.42 | $162.28 | 1,675,047,300 |
May 2014 | $155.32 | $159.10 | $153.50 | $159.00 | 1,781,093,800 |
April 2014 | $154.83 | $156.54 | $149.62 | $155.39 | 2,345,902,000 |
March 2014 | $151.70 | $155.98 | $150.97 | $154.32 | 2,554,084,300 |
February 2014 | $146.22 | $153.76 | $142.72 | $153.05 | 2,394,184,600 |
January 2014 | $151.15 | $151.94 | $145.32 | $146.39 | 2,530,650,900 |
December 2013 | $147.98 | $151.74 | $144.90 | $151.74 | 2,232,775,900 |
