SPY returned 93.9% between 2012 and 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $190.53 | $197.10 | $189.17 | $194.09 | 1,821,910,236 |
November 2016 | $183.80 | $191.47 | $179.87 | $190.23 | 2,073,824,329 |
October 2016 | $186.29 | $187.05 | $182.32 | $183.47 | 1,725,688,298 |
September 2016 | $186.69 | $188.28 | $182.34 | $186.71 | 2,303,701,166 |
August 2016 | $186.54 | $188.61 | $184.01 | $186.70 | 1,519,703,198 |
July 2016 | $179.81 | $186.84 | $177.84 | $186.48 | 1,648,453,828 |
June 2016 | $178.68 | $181.58 | $170.61 | $179.91 | 2,630,619,851 |
May 2016 | $176.80 | $180.02 | $173.26 | $179.29 | 1,834,562,440 |
April 2016 | $174.60 | $180.21 | $173.52 | $176.29 | 1,910,635,458 |
March 2016 | $165.76 | $176.75 | $165.29 | $175.60 | 2,323,306,370 |
February 2016 | $163.66 | $167.18 | $153.93 | $164.53 | 2,920,730,767 |
January 2016 | $170.42 | $171.62 | $153.87 | $164.67 | 3,712,950,883 |
December 2015 | $176.98 | $178.30 | $168.96 | $173.30 | 2,924,884,824 |
November 2015 | $176.03 | $178.85 | $170.84 | $176.34 | 1,924,512,617 |
October 2015 | $162.31 | $176.98 | $159.81 | $175.70 | 2,536,184,275 |
September 2015 | $162.34 | $170.56 | $157.96 | $161.93 | 3,279,512,865 |
August 2015 | $176.92 | $177.63 | $153.33 | $166.17 | 3,734,926,889 |
July 2015 | $174.62 | $179.21 | $171.58 | $176.95 | 2,452,758,053 |
June 2015 | $177.30 | $178.71 | $172.56 | $173.04 | 2,535,242,709 |
May 2015 | $175.18 | $178.84 | $172.97 | $176.63 | 1,892,519,954 |
April 2015 | $172.66 | $177.75 | $171.09 | $174.39 | 2,036,685,290 |
March 2015 | $175.55 | $176.61 | $170.23 | $172.69 | 2,749,923,054 |
February 2015 | $166.61 | $176.76 | $164.79 | $175.45 | 1,901,638,086 |
January 2015 | $171.88 | $172.30 | $165.36 | $166.11 | 3,183,506,016 |
December 2014 | $170.96 | $176.40 | $163.88 | $171.18 | 3,045,170,948 |
