SPY returned 293.6% between 2000 and 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $391.13 | $392.78 | $360.25 | $367.61 | 1,735,973,746 |
November 2022 | $373.31 | $390.09 | $352.88 | $390.09 | 1,746,115,026 |
October 2022 | $345.50 | $372.71 | $333.09 | $369.55 | 2,024,731,869 |
September 2022 | $374.40 | $392.35 | $341.64 | $341.77 | 1,998,908,766 |
August 2022 | $389.90 | $411.41 | $376.45 | $376.58 | 1,443,534,306 |
July 2022 | $358.84 | $393.59 | $353.58 | $392.60 | 1,437,748,379 |
June 2022 | $393.93 | $396.09 | $345.13 | $359.50 | 1,958,752,797 |
May 2022 | $390.99 | $407.68 | $361.07 | $391.81 | 2,418,478,164 |
April 2022 | $430.12 | $434.41 | $390.17 | $390.92 | 1,856,757,497 |
March 2022 | $411.51 | $438.43 | $392.66 | $428.54 | 2,381,034,542 |
February 2022 | $426.30 | $433.34 | $388.43 | $413.01 | 2,298,151,923 |
January 2022 | $450.53 | $454.02 | $398.00 | $425.57 | 2,486,043,968 |
December 2021 | $435.14 | $453.09 | $423.15 | $449.27 | 1,928,105,393 |
November 2021 | $433.88 | $446.36 | $429.16 | $429.41 | 1,335,351,467 |
October 2021 | $406.24 | $433.18 | $401.88 | $432.89 | 1,508,665,341 |
September 2021 | $425.22 | $426.62 | $404.17 | $404.50 | 1,745,953,522 |
August 2021 | $413.74 | $425.70 | $409.75 | $424.28 | 1,254,225,347 |
July 2021 | $402.96 | $415.11 | $396.48 | $412.02 | 1,422,104,648 |
June 2021 | $395.74 | $402.87 | $389.65 | $402.20 | 1,282,152,433 |
May 2021 | $392.80 | $395.97 | $378.35 | $393.38 | 1,546,989,136 |
April 2021 | $373.11 | $394.01 | $372.90 | $390.81 | 1,462,173,414 |
March 2021 | $359.93 | $372.73 | $347.14 | $371.17 | 2,401,881,005 |
February 2021 | $348.85 | $367.94 | $345.73 | $355.05 | 1,308,321,959 |
January 2021 | $350.34 | $360.18 | $340.55 | $345.45 | 1,401,799,561 |
December 2020 | $339.80 | $353.28 | $337.65 | $349.00 | 1,345,460,068 |
