SPY returned 293.6% between 2000 and 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $393.38 | $395.03 | $362.31 | $369.72 | 1,735,973,600 |
November 2022 | $375.45 | $392.33 | $354.90 | $392.33 | 1,745,985,300 |
October 2022 | $347.48 | $374.85 | $335.00 | $371.67 | 2,024,732,000 |
September 2022 | $376.55 | $394.61 | $343.60 | $343.73 | 1,998,908,600 |
August 2022 | $392.13 | $413.77 | $378.61 | $378.74 | 1,443,394,400 |
July 2022 | $360.90 | $395.85 | $355.61 | $394.85 | 1,437,748,400 |
June 2022 | $396.19 | $398.36 | $347.11 | $361.56 | 1,958,611,900 |
May 2022 | $393.23 | $410.02 | $363.14 | $394.05 | 2,418,478,100 |
April 2022 | $432.59 | $436.90 | $392.41 | $393.17 | 1,856,757,400 |
March 2022 | $413.87 | $440.95 | $394.92 | $430.99 | 2,380,929,500 |
February 2022 | $428.75 | $435.82 | $390.65 | $415.38 | 2,297,975,100 |
January 2022 | $453.12 | $456.62 | $400.28 | $428.01 | 2,485,167,800 |
December 2021 | $437.63 | $455.69 | $425.58 | $451.84 | 1,927,433,900 |
November 2021 | $436.36 | $448.92 | $431.62 | $431.87 | 1,335,351,500 |
October 2021 | $408.57 | $435.66 | $404.19 | $435.37 | 1,508,665,200 |
September 2021 | $427.66 | $429.06 | $406.48 | $406.82 | 1,745,559,600 |
August 2021 | $416.11 | $428.14 | $412.10 | $426.71 | 1,254,001,400 |
July 2021 | $405.27 | $417.49 | $398.75 | $414.38 | 1,422,104,700 |
June 2021 | $398.01 | $405.19 | $391.88 | $404.50 | 1,282,152,400 |
May 2021 | $395.06 | $398.25 | $380.52 | $395.63 | 1,547,235,900 |
April 2021 | $375.25 | $396.27 | $375.04 | $393.05 | 1,462,106,600 |
March 2021 | $362.00 | $374.87 | $349.13 | $373.30 | 2,401,715,800 |
February 2021 | $350.85 | $370.05 | $347.72 | $357.09 | 1,307,806,200 |
January 2021 | $352.35 | $362.24 | $342.50 | $347.43 | 1,402,265,400 |
December 2020 | $341.75 | $355.30 | $339.59 | $351.00 | 1,344,541,500 |
