SPY returned 1,751.7% between 1993 and 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $433.95 | $451.85 | $421.99 | $448.04 | 1,927,433,900 |
November 2021 | $432.69 | $445.14 | $427.99 | $428.23 | 1,335,351,500 |
October 2021 | $405.13 | $431.99 | $400.79 | $431.70 | 1,508,665,200 |
September 2021 | $424.06 | $425.45 | $403.06 | $403.40 | 1,745,559,600 |
August 2021 | $412.60 | $424.53 | $408.63 | $423.12 | 1,254,001,400 |
July 2021 | $401.86 | $413.97 | $395.39 | $410.89 | 1,422,104,700 |
June 2021 | $394.66 | $401.77 | $388.58 | $401.10 | 1,282,152,400 |
May 2021 | $391.73 | $394.90 | $377.32 | $392.30 | 1,547,235,900 |
April 2021 | $372.09 | $392.94 | $371.88 | $389.74 | 1,462,106,600 |
March 2021 | $358.95 | $371.72 | $346.19 | $370.16 | 2,401,715,800 |
February 2021 | $347.90 | $366.94 | $344.79 | $354.08 | 1,307,806,200 |
January 2021 | $349.38 | $359.19 | $339.61 | $344.50 | 1,402,265,400 |
December 2020 | $338.87 | $352.31 | $336.73 | $348.05 | 1,344,541,500 |
November 2020 | $306.08 | $337.77 | $303.34 | $335.61 | 1,535,244,300 |
October 2020 | $313.02 | $328.16 | $299.04 | $302.69 | 1,629,016,100 |
September 2020 | $323.34 | $331.22 | $296.44 | $310.43 | 1,814,712,700 |
August 2020 | $303.13 | $324.34 | $302.58 | $322.50 | 1,045,563,300 |
July 2020 | $285.81 | $302.12 | $285.35 | $301.46 | 1,505,145,300 |
June 2020 | $279.09 | $297.28 | $272.77 | $284.70 | 2,358,674,500 |
May 2020 | $262.26 | $282.05 | $250.94 | $279.74 | 1,910,460,500 |
April 2020 | $227.95 | $271.06 | $224.20 | $267.01 | 2,819,312,300 |
March 2020 | $272.52 | $286.80 | $200.63 | $236.93 | 5,926,017,600 |
February 2020 | $295.49 | $309.87 | $260.94 | $270.74 | 2,110,214,900 |
January 2020 | $295.67 | $304.26 | $292.76 | $294.01 | 1,392,003,800 |
December 2019 | $286.08 | $295.90 | $279.30 | $294.13 | 1,285,175,800 |
