SPY returned 70.7% between 2007 and 2014.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2014 | $171.43 | $176.89 | $164.34 | $171.66 | 3,045,171,000 |
November 2014 | $167.71 | $172.65 | $166.16 | $172.09 | 1,571,091,800 |
October 2014 | $163.37 | $167.63 | $151.10 | $167.49 | 3,943,068,000 |
September 2014 | $166.14 | $167.69 | $162.83 | $163.64 | 2,106,462,700 |
August 2014 | $159.19 | $166.02 | $157.53 | $165.93 | 1,829,885,000 |
July 2014 | $162.20 | $164.56 | $159.53 | $159.63 | 1,893,710,200 |
June 2014 | $158.75 | $162.45 | $157.95 | $161.80 | 1,675,047,300 |
May 2014 | $154.86 | $158.63 | $153.04 | $158.53 | 1,781,093,800 |
April 2014 | $154.37 | $156.08 | $149.17 | $154.93 | 2,345,902,000 |
March 2014 | $151.26 | $155.52 | $150.52 | $153.86 | 2,554,084,300 |
February 2014 | $145.78 | $153.30 | $142.29 | $152.60 | 2,394,184,600 |
January 2014 | $150.71 | $151.49 | $144.89 | $145.96 | 2,530,650,900 |
December 2013 | $147.54 | $151.29 | $144.47 | $151.29 | 2,232,775,900 |
November 2013 | $143.41 | $148.08 | $142.38 | $147.46 | 1,930,952,900 |
October 2013 | $136.99 | $144.62 | $134.05 | $143.22 | 2,901,739,000 |
September 2013 | $133.96 | $140.75 | $132.72 | $136.88 | 2,226,749,600 |
August 2013 | $137.82 | $138.62 | $132.20 | $132.68 | 2,283,131,700 |
July 2013 | $130.74 | $137.72 | $129.90 | $136.79 | 2,330,904,500 |
June 2013 | $132.13 | $133.87 | $126.26 | $130.06 | 3,533,321,800 |
May 2013 | $128.50 | $136.36 | $127.51 | $131.82 | 2,781,596,000 |
April 2013 | $126.29 | $128.81 | $123.84 | $128.78 | 2,907,035,000 |
March 2013 | $121.32 | $126.50 | $120.77 | $126.35 | 2,330,972,300 |
February 2013 | $120.96 | $123.07 | $119.42 | $121.73 | 2,581,459,300 |
January 2013 | $116.51 | $121.19 | $116.21 | $120.20 | 2,587,140,200 |
December 2012 | $113.85 | $116.07 | $111.91 | $114.35 | 2,889,875,900 |
