SPY returned 363.5% between 2011 and 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $432.83 | $450.69 | $420.91 | $446.89 | 1,927,433,900 |
November 2021 | $431.58 | $443.99 | $426.89 | $427.13 | 1,335,351,500 |
October 2021 | $404.09 | $430.88 | $399.76 | $430.59 | 1,508,665,200 |
September 2021 | $422.97 | $424.36 | $402.02 | $402.36 | 1,745,559,600 |
August 2021 | $411.54 | $423.44 | $407.58 | $422.03 | 1,254,001,400 |
July 2021 | $400.82 | $412.91 | $394.38 | $409.83 | 1,422,104,700 |
June 2021 | $393.65 | $400.74 | $387.58 | $400.07 | 1,282,152,400 |
May 2021 | $390.72 | $393.88 | $376.35 | $391.29 | 1,547,235,900 |
April 2021 | $371.13 | $391.93 | $370.93 | $388.74 | 1,462,106,600 |
March 2021 | $358.03 | $370.76 | $345.30 | $369.21 | 2,401,715,800 |
February 2021 | $347.01 | $365.99 | $343.90 | $353.17 | 1,307,806,200 |
January 2021 | $348.48 | $358.27 | $338.74 | $343.62 | 1,402,265,400 |
December 2020 | $338.00 | $351.41 | $335.86 | $347.15 | 1,344,541,500 |
November 2020 | $305.30 | $336.90 | $302.56 | $334.75 | 1,535,244,300 |
October 2020 | $312.22 | $327.32 | $298.27 | $301.91 | 1,629,016,100 |
September 2020 | $322.51 | $330.37 | $295.68 | $309.63 | 1,814,712,700 |
August 2020 | $302.35 | $323.51 | $301.80 | $321.68 | 1,045,563,300 |
July 2020 | $285.08 | $301.34 | $284.62 | $300.69 | 1,505,145,300 |
June 2020 | $278.38 | $296.52 | $272.07 | $283.97 | 2,358,674,500 |
May 2020 | $261.59 | $281.33 | $250.29 | $279.02 | 1,910,460,500 |
April 2020 | $227.36 | $270.36 | $223.62 | $266.33 | 2,819,312,300 |
March 2020 | $271.82 | $286.06 | $200.11 | $236.32 | 5,926,017,600 |
February 2020 | $294.73 | $309.07 | $260.27 | $270.04 | 2,110,214,900 |
January 2020 | $294.91 | $303.48 | $292.01 | $293.26 | 1,392,003,800 |
December 2019 | $285.35 | $295.14 | $278.58 | $293.37 | 1,285,175,800 |