SPY returned 78.3% between 2011 and 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $175.52 | $176.83 | $167.57 | $171.87 | 2,924,882,300 |
November 2015 | $174.58 | $177.38 | $169.44 | $174.89 | 1,924,512,800 |
October 2015 | $160.97 | $175.52 | $158.49 | $174.26 | 2,536,184,400 |
September 2015 | $161.01 | $169.15 | $156.66 | $160.60 | 3,279,512,900 |
August 2015 | $175.46 | $176.17 | $152.07 | $164.80 | 3,734,926,900 |
July 2015 | $173.19 | $177.73 | $170.17 | $175.50 | 2,452,758,000 |
June 2015 | $175.84 | $177.24 | $171.15 | $171.62 | 2,535,242,600 |
May 2015 | $173.74 | $177.37 | $171.55 | $175.18 | 1,892,519,900 |
April 2015 | $171.24 | $176.29 | $169.68 | $172.96 | 2,036,685,200 |
March 2015 | $174.10 | $175.16 | $168.83 | $171.27 | 2,749,923,000 |
February 2015 | $165.24 | $175.31 | $163.43 | $174.00 | 1,901,638,100 |
January 2015 | $170.47 | $170.88 | $164.00 | $164.75 | 3,183,506,000 |
December 2014 | $169.55 | $174.95 | $162.53 | $169.78 | 3,045,171,000 |
November 2014 | $165.87 | $170.76 | $164.34 | $170.21 | 1,571,091,800 |
October 2014 | $161.58 | $165.79 | $149.44 | $165.66 | 3,943,068,000 |
September 2014 | $164.32 | $165.85 | $161.05 | $161.84 | 2,106,462,700 |
August 2014 | $157.44 | $164.20 | $155.80 | $164.11 | 1,829,885,000 |
July 2014 | $160.42 | $162.76 | $157.78 | $157.88 | 1,893,710,200 |
June 2014 | $157.01 | $160.67 | $156.21 | $160.03 | 1,675,047,300 |
May 2014 | $153.16 | $156.89 | $151.36 | $156.79 | 1,781,093,800 |
April 2014 | $152.67 | $154.37 | $147.54 | $153.24 | 2,345,902,000 |
March 2014 | $149.60 | $153.81 | $148.87 | $152.18 | 2,554,084,300 |
February 2014 | $144.19 | $151.62 | $140.73 | $150.93 | 2,394,184,600 |
January 2014 | $149.05 | $149.83 | $143.30 | $144.36 | 2,530,650,900 |
December 2013 | $145.92 | $149.63 | $142.88 | $149.63 | 2,232,775,900 |