SPY returned 93.9% between 2012 and 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $189.45 | $195.99 | $188.10 | $192.99 | 1,821,910,200 |
November 2016 | $182.76 | $190.39 | $178.85 | $189.15 | 2,073,824,400 |
October 2016 | $185.24 | $185.99 | $181.28 | $182.43 | 1,725,687,400 |
September 2016 | $185.63 | $187.21 | $181.31 | $185.65 | 2,292,393,000 |
August 2016 | $185.48 | $187.54 | $182.97 | $185.64 | 1,519,703,200 |
July 2016 | $178.89 | $185.78 | $176.83 | $185.42 | 1,648,453,700 |
June 2016 | $177.66 | $180.55 | $169.65 | $178.89 | 2,612,406,900 |
May 2016 | $175.79 | $179.00 | $172.28 | $178.27 | 1,828,530,900 |
April 2016 | $173.61 | $179.19 | $172.54 | $175.29 | 1,910,635,600 |
March 2016 | $164.82 | $175.75 | $164.35 | $174.60 | 2,323,306,500 |
February 2016 | $162.73 | $166.24 | $153.06 | $163.60 | 2,920,730,800 |
January 2016 | $169.46 | $170.65 | $153.00 | $163.73 | 3,712,950,900 |
December 2015 | $175.97 | $177.29 | $168.00 | $172.31 | 2,924,882,300 |
November 2015 | $175.03 | $177.84 | $169.87 | $175.34 | 1,924,512,800 |
October 2015 | $161.39 | $175.97 | $158.90 | $174.71 | 2,536,184,400 |
September 2015 | $161.42 | $169.59 | $157.06 | $161.01 | 3,279,512,900 |
August 2015 | $175.92 | $176.63 | $152.46 | $165.23 | 3,734,926,900 |
July 2015 | $173.63 | $178.19 | $170.61 | $175.95 | 2,452,758,000 |
June 2015 | $176.30 | $177.70 | $171.59 | $172.06 | 2,535,242,600 |
May 2015 | $174.18 | $177.83 | $171.99 | $175.63 | 1,892,519,900 |
April 2015 | $171.68 | $176.75 | $170.12 | $173.40 | 2,036,685,200 |
March 2015 | $174.55 | $175.61 | $169.27 | $171.71 | 2,749,923,000 |
February 2015 | $165.67 | $175.76 | $163.85 | $174.45 | 1,901,638,100 |
January 2015 | $170.91 | $171.32 | $164.42 | $165.17 | 3,183,506,000 |
December 2014 | $169.99 | $175.40 | $162.95 | $170.21 | 3,045,171,000 |