SPY returned 103.3% between 2013 and 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2017 | $232.48 | $237.05 | $228.96 | $235.52 | 1,715,222,863 |
November 2017 | $226.58 | $233.61 | $224.46 | $232.70 | 1,365,621,045 |
October 2017 | $220.83 | $226.44 | $220.65 | $225.80 | 1,320,624,610 |
September 2017 | $216.62 | $220.68 | $214.02 | $220.60 | 1,286,405,308 |
August 2017 | $216.21 | $217.48 | $211.29 | $216.24 | 1,557,031,829 |
July 2017 | $212.21 | $216.69 | $209.99 | $215.61 | 1,062,993,371 |
June 2017 | $210.39 | $213.83 | $209.66 | $211.27 | 1,572,752,892 |
May 2017 | $207.53 | $210.49 | $204.70 | $209.93 | 1,494,800,572 |
April 2017 | $205.03 | $208.27 | $202.17 | $207.01 | 1,549,613,632 |
March 2017 | $206.38 | $208.05 | $201.38 | $204.97 | 1,921,473,912 |
February 2017 | $197.61 | $205.45 | $196.36 | $204.72 | 1,365,136,523 |
January 2017 | $194.82 | $198.87 | $193.82 | $196.98 | 1,482,408,631 |
December 2016 | $189.97 | $196.52 | $188.61 | $193.52 | 1,821,910,236 |
November 2016 | $183.26 | $190.91 | $179.34 | $189.67 | 2,073,824,329 |
October 2016 | $185.75 | $186.50 | $181.78 | $182.93 | 1,725,688,298 |
September 2016 | $186.14 | $187.72 | $181.81 | $186.16 | 2,303,701,166 |
August 2016 | $185.99 | $188.05 | $183.47 | $186.15 | 1,519,703,198 |
July 2016 | $179.28 | $186.29 | $177.31 | $185.93 | 1,648,453,828 |
June 2016 | $178.15 | $181.05 | $170.11 | $179.38 | 2,630,619,851 |
May 2016 | $176.27 | $179.49 | $172.75 | $178.76 | 1,834,562,440 |
April 2016 | $174.09 | $179.68 | $173.01 | $175.77 | 1,910,635,458 |
March 2016 | $165.28 | $176.23 | $164.80 | $175.08 | 2,323,306,370 |
February 2016 | $163.17 | $166.69 | $153.48 | $164.05 | 2,920,730,767 |
January 2016 | $169.92 | $171.12 | $153.42 | $164.18 | 3,712,950,883 |
December 2015 | $176.46 | $177.77 | $168.46 | $172.79 | 2,924,884,824 |
