SPY returned 71% between January 1, 2012 and January 1, 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2014 | $173.41 | $174.04 | $171.06 | $171.18 | 283,518,508 |
Week of December 22 2014 | $172.19 | $173.94 | $171.95 | $173.60 | 370,776,894 |
Week of December 15 2014 | $167.29 | $176.40 | $163.88 | $172.00 | 1,206,138,218 |
Week of December 08 2014 | $171.88 | $172.38 | $166.36 | $166.39 | 754,967,703 |
Week of December 01 2014 | $170.96 | $172.67 | $170.11 | $172.28 | 429,769,625 |
Week of November 24 2014 | $171.59 | $172.17 | $171.29 | $171.62 | 265,046,985 |
Week of November 17 2014 | $168.84 | $172.15 | $168.68 | $171.19 | 454,049,695 |
Week of November 10 2014 | $168.45 | $169.66 | $168.25 | $169.17 | 376,714,083 |
Week of November 03 2014 | $167.24 | $168.64 | $165.70 | $168.42 | 475,414,305 |
Week of October 27 2014 | $162.12 | $167.16 | $161.54 | $167.03 | 592,479,594 |
Week of October 20 2014 | $155.82 | $162.75 | $155.77 | $162.70 | 709,653,297 |
Week of October 13 2014 | $157.75 | $158.32 | $150.68 | $156.10 | 1,312,516,282 |
Week of October 06 2014 | $163.45 | $163.67 | $157.78 | $157.82 | 871,766,898 |
Week of September 29 2014 | $162.51 | $164.25 | $159.32 | $162.77 | 683,065,609 |
Week of September 22 2014 | $165.94 | $165.97 | $162.56 | $163.92 | 598,068,399 |
Week of September 15 2014 | $164.19 | $167.23 | $163.55 | $166.23 | 560,507,438 |
Week of September 08 2014 | $165.64 | $165.88 | $163.70 | $164.17 | 404,289,793 |
Week of September 01 2014 | $165.68 | $166.19 | $164.40 | $165.80 | 317,300,762 |
Week of August 25 2014 | $165.00 | $165.56 | $164.18 | $165.47 | 283,264,020 |
Week of August 18 2014 | $162.25 | $164.69 | $162.15 | $164.22 | 351,219,664 |
Week of August 11 2014 | $159.91 | $162.12 | $159.06 | $161.36 | 414,543,372 |
Week of August 04 2014 | $159.01 | $160.18 | $157.09 | $159.31 | 591,597,014 |
Week of July 28 2014 | $163.04 | $163.61 | $157.93 | $158.70 | 626,687,915 |
Week of July 21 2014 | $162.48 | $164.11 | $161.94 | $163.00 | 334,606,403 |
Week of July 14 2014 | $162.91 | $163.45 | $161.12 | $163.00 | 519,806,265 |
