SPY returned 13.5% between January 1, 2018 and July 1, 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 01 2019 | $270.08 | $270.30 | $267.95 | $269.16 | 79,107,469 |
June 28 2019 | $266.35 | $267.24 | $265.83 | $266.73 | 59,350,930 |
June 27 2019 | $265.20 | $265.88 | $264.81 | $265.37 | 40,355,238 |
June 26 2019 | $265.60 | $266.11 | $264.32 | $264.43 | 51,584,898 |
June 25 2019 | $267.37 | $267.40 | $264.59 | $264.70 | 82,028,656 |
June 24 2019 | $267.85 | $268.17 | $267.16 | $267.32 | 47,582,727 |
June 21 2019 | $267.76 | $269.03 | $267.43 | $267.64 | 83,309,469 |
June 20 2019 | $268.20 | $268.44 | $265.56 | $268.03 | 116,570,000 |
June 19 2019 | $265.04 | $266.03 | $264.06 | $265.50 | 78,674,383 |
June 18 2019 | $263.98 | $265.96 | $263.62 | $264.90 | 85,434,812 |
June 17 2019 | $262.29 | $262.92 | $261.98 | $262.15 | 39,205,711 |
June 14 2019 | $262.06 | $262.66 | $261.29 | $262.06 | 52,324,719 |
June 13 2019 | $262.18 | $262.71 | $261.48 | $262.35 | 48,945,160 |
June 12 2019 | $261.49 | $262.06 | $260.75 | $261.27 | 47,096,312 |
June 11 2019 | $263.62 | $263.99 | $261.08 | $261.73 | 58,641,328 |
June 10 2019 | $262.15 | $263.47 | $261.70 | $261.79 | 60,799,047 |
June 07 2019 | $259.04 | $261.68 | $258.87 | $260.60 | 74,272,203 |
June 06 2019 | $256.65 | $258.69 | $255.99 | $258.01 | 69,430,383 |
June 05 2019 | $255.78 | $256.37 | $253.96 | $256.35 | 71,169,719 |
June 04 2019 | $251.06 | $254.28 | $250.60 | $254.15 | 77,231,891 |
June 03 2019 | $249.42 | $250.54 | $247.41 | $248.75 | 96,427,953 |
May 31 2019 | $250.22 | $251.06 | $249.35 | $249.38 | 86,862,781 |
May 30 2019 | $252.86 | $253.70 | $251.68 | $252.79 | 62,523,781 |
May 29 2019 | $252.68 | $253.09 | $250.69 | $252.10 | 104,972,898 |
May 28 2019 | $256.47 | $257.43 | $253.78 | $253.80 | 70,029,359 |
