SPY returned 103.3% between 2013 and 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2017 | $233.16 | $237.76 | $229.64 | $236.21 | 1,715,222,863 |
November 2017 | $227.25 | $234.30 | $225.12 | $233.38 | 1,365,621,045 |
October 2017 | $221.48 | $227.11 | $221.30 | $226.46 | 1,320,624,610 |
September 2017 | $217.26 | $221.33 | $214.65 | $221.25 | 1,286,405,308 |
August 2017 | $216.85 | $218.12 | $211.92 | $216.88 | 1,557,031,829 |
July 2017 | $212.84 | $217.33 | $210.61 | $216.25 | 1,062,993,371 |
June 2017 | $211.01 | $214.46 | $210.28 | $211.89 | 1,572,752,892 |
May 2017 | $208.14 | $211.11 | $205.31 | $210.55 | 1,494,800,572 |
April 2017 | $205.63 | $208.88 | $202.76 | $207.62 | 1,549,613,632 |
March 2017 | $206.99 | $208.67 | $201.98 | $205.58 | 1,921,473,912 |
February 2017 | $198.19 | $206.05 | $196.94 | $205.32 | 1,365,136,523 |
January 2017 | $195.40 | $199.45 | $194.39 | $197.56 | 1,482,408,631 |
December 2016 | $190.53 | $197.10 | $189.17 | $194.09 | 1,821,910,236 |
November 2016 | $183.80 | $191.47 | $179.87 | $190.23 | 2,073,824,329 |
October 2016 | $186.29 | $187.05 | $182.32 | $183.47 | 1,725,688,298 |
September 2016 | $186.69 | $188.28 | $182.34 | $186.71 | 2,303,701,166 |
August 2016 | $186.54 | $188.61 | $184.01 | $186.70 | 1,519,703,198 |
July 2016 | $179.81 | $186.84 | $177.84 | $186.48 | 1,648,453,828 |
June 2016 | $178.68 | $181.58 | $170.61 | $179.91 | 2,630,619,851 |
May 2016 | $176.80 | $180.02 | $173.26 | $179.29 | 1,834,562,440 |
April 2016 | $174.60 | $180.21 | $173.52 | $176.29 | 1,910,635,458 |
March 2016 | $165.76 | $176.75 | $165.29 | $175.60 | 2,323,306,370 |
February 2016 | $163.66 | $167.18 | $153.93 | $164.53 | 2,920,730,767 |
January 2016 | $170.42 | $171.62 | $153.87 | $164.67 | 3,712,950,883 |
December 2015 | $176.98 | $178.30 | $168.96 | $173.30 | 2,924,884,824 |
