SPY returned 1.3% in December 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $239.78 | $239.80 | $238.09 | $238.29 | 96,007,400 |
December 28 2017 | $239.21 | $239.23 | $238.81 | $239.19 | 45,116,100 |
December 27 2017 | $238.75 | $239.06 | $238.42 | $238.70 | 57,751,000 |
December 26 2017 | $238.46 | $238.81 | $238.31 | $238.58 | 45,244,400 |
December 22 2017 | $238.95 | $238.98 | $238.32 | $238.87 | 78,720,900 |
December 21 2017 | $239.07 | $239.65 | $238.68 | $238.93 | 67,032,300 |
December 20 2017 | $239.55 | $239.60 | $238.14 | $238.44 | 76,751,500 |
December 19 2017 | $239.73 | $239.78 | $238.49 | $238.56 | 82,382,900 |
December 18 2017 | $239.39 | $239.84 | $239.29 | $239.48 | 83,653,600 |
December 15 2017 | $237.03 | $238.45 | $236.97 | $237.97 | 144,610,300 |
December 14 2017 | $237.28 | $237.39 | $235.96 | $236.01 | 100,666,700 |
December 13 2017 | $237.25 | $237.70 | $236.89 | $236.98 | 102,905,400 |
December 12 2017 | $237.39 | $237.48 | $236.62 | $237.00 | 85,195,800 |
December 11 2017 | $236.59 | $236.65 | $235.85 | $236.59 | 83,077,500 |
December 08 2017 | $235.56 | $235.88 | $234.56 | $235.88 | 76,563,900 |
December 07 2017 | $234.60 | $234.92 | $233.59 | $234.60 | 77,218,600 |
December 06 2017 | $233.91 | $234.29 | $233.39 | $233.86 | 75,898,600 |
December 05 2017 | $233.81 | $235.56 | $233.68 | $233.81 | 77,994,500 |
December 04 2017 | $236.59 | $237.02 | $234.61 | $234.66 | 94,040,600 |
December 01 2017 | $235.21 | $235.70 | $231.66 | $234.94 | 164,390,900 |
