SPY returned 103.3% between 2013 and 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2017 | $230.68 | $235.22 | $227.19 | $233.70 | 1,715,222,863 |
November 2017 | $224.82 | $231.80 | $222.72 | $230.90 | 1,365,621,045 |
October 2017 | $219.12 | $224.69 | $218.94 | $224.05 | 1,320,624,610 |
September 2017 | $214.94 | $218.97 | $212.36 | $218.89 | 1,286,405,308 |
August 2017 | $214.54 | $215.80 | $209.66 | $214.57 | 1,557,031,829 |
July 2017 | $210.57 | $215.01 | $208.37 | $213.94 | 1,062,993,371 |
June 2017 | $208.76 | $212.17 | $208.03 | $209.63 | 1,572,752,892 |
May 2017 | $205.92 | $208.86 | $203.12 | $208.31 | 1,494,800,572 |
April 2017 | $203.44 | $206.66 | $200.60 | $205.41 | 1,549,613,632 |
March 2017 | $204.78 | $206.44 | $199.82 | $203.39 | 1,921,473,912 |
February 2017 | $196.08 | $203.86 | $194.84 | $203.13 | 1,365,136,523 |
January 2017 | $193.32 | $197.33 | $192.32 | $195.45 | 1,482,408,631 |
December 2016 | $188.50 | $195.00 | $187.15 | $192.02 | 1,821,910,236 |
November 2016 | $181.84 | $189.43 | $177.95 | $188.20 | 2,073,824,329 |
October 2016 | $184.31 | $185.06 | $180.37 | $181.52 | 1,725,688,298 |
September 2016 | $184.70 | $186.27 | $180.40 | $184.72 | 2,303,701,166 |
August 2016 | $184.55 | $186.59 | $182.05 | $184.71 | 1,519,703,198 |
July 2016 | $177.89 | $184.84 | $175.94 | $184.49 | 1,648,453,828 |
June 2016 | $176.77 | $179.64 | $168.79 | $177.99 | 2,630,619,851 |
May 2016 | $174.91 | $178.10 | $171.41 | $177.38 | 1,834,562,440 |
April 2016 | $172.74 | $178.29 | $171.67 | $174.41 | 1,910,635,458 |
March 2016 | $164.00 | $174.87 | $163.53 | $173.73 | 2,323,306,370 |
February 2016 | $161.91 | $165.40 | $152.29 | $162.78 | 2,920,730,767 |
January 2016 | $168.61 | $169.79 | $152.23 | $162.91 | 3,712,950,883 |
December 2015 | $175.09 | $176.39 | $167.16 | $171.45 | 2,924,884,824 |