SPY returned 79.1% between 2017 and 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2020 | $347.01 | $349.73 | $346.16 | $349.00 | 220,656,812 |
Week of December 21 2020 | $340.69 | $353.28 | $337.94 | $344.45 | 217,434,459 |
Week of December 14 2020 | $342.65 | $346.45 | $338.77 | $344.62 | 392,369,564 |
Week of December 07 2020 | $343.00 | $344.89 | $337.65 | $340.48 | 280,935,405 |
Week of November 30 2020 | $337.25 | $343.78 | $333.85 | $343.78 | 317,936,539 |
Week of November 23 2020 | $332.09 | $338.51 | $329.85 | $338.03 | 199,491,445 |
Week of November 16 2020 | $335.53 | $337.20 | $329.18 | $330.28 | 341,596,282 |
Week of November 09 2020 | $338.31 | $338.69 | $325.80 | $332.85 | 447,583,247 |
Week of November 02 2020 | $306.92 | $327.36 | $304.17 | $325.47 | 463,334,914 |
Week of October 26 2020 | $318.01 | $318.80 | $299.86 | $303.52 | 495,607,805 |
Week of October 19 2020 | $324.07 | $324.70 | $316.63 | $321.40 | 296,595,687 |
Week of October 12 2020 | $324.94 | $329.06 | $318.94 | $322.81 | 361,462,336 |
Week of October 05 2020 | $312.37 | $322.86 | $310.81 | $322.40 | 297,612,687 |
Week of September 28 2020 | $309.73 | $314.86 | $307.84 | $310.30 | 398,327,164 |
Week of September 21 2020 | $302.74 | $307.85 | $297.25 | $305.55 | 403,925,941 |
Week of September 14 2020 | $312.45 | $317.60 | $304.85 | $307.34 | 398,139,063 |
Week of September 07 2020 | $311.72 | $317.21 | $306.44 | $309.27 | 381,177,336 |
Week of August 31 2020 | $324.35 | $332.13 | $310.02 | $317.15 | 477,805,953 |
Week of August 24 2020 | $316.73 | $324.69 | $314.26 | $324.56 | 244,465,359 |
Week of August 17 2020 | $312.86 | $314.51 | $310.34 | $314.29 | 239,583,586 |
Week of August 10 2020 | $310.20 | $313.18 | $307.37 | $311.84 | 256,785,848 |
Week of August 03 2020 | $303.96 | $310.03 | $303.41 | $309.74 | 238,849,914 |
Week of July 27 2020 | $297.76 | $302.39 | $295.92 | $302.29 | 301,314,578 |
Week of July 20 2020 | $297.58 | $302.95 | $295.56 | $297.07 | 321,105,333 |
Week of July 13 2020 | $296.37 | $299.07 | $288.85 | $297.85 | 401,248,414 |
