SPY returned 0.8% in 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $175.90 | $176.55 | $174.82 | $174.82 | 114,877,900 |
December 30 2015 | $177.59 | $177.68 | $176.44 | $176.58 | 63,317,700 |
December 29 2015 | $177.08 | $178.18 | $177.05 | $177.84 | 92,640,700 |
December 28 2015 | $175.66 | $176.01 | $174.88 | $175.96 | 65,899,900 |
December 24 2015 | $176.40 | $176.93 | $176.14 | $176.37 | 48,539,600 |
December 23 2015 | $175.52 | $176.70 | $175.42 | $176.66 | 110,987,200 |
December 22 2015 | $173.83 | $174.80 | $172.83 | $174.50 | 111,026,200 |
December 21 2015 | $172.71 | $173.11 | $171.57 | $172.93 | 99,094,300 |
December 18 2015 | $173.87 | $174.01 | $171.35 | $171.51 | 251,393,500 |
December 17 2015 | $177.64 | $177.71 | $174.61 | $174.63 | 173,092,500 |
December 16 2015 | $175.91 | $177.63 | $174.57 | $177.33 | 197,017,000 |
December 15 2015 | $174.49 | $175.69 | $172.93 | $174.77 | 154,069,600 |
December 14 2015 | $172.25 | $173.08 | $170.44 | $172.96 | 182,385,200 |
December 11 2015 | $173.34 | $174.01 | $171.77 | $172.09 | 211,173,300 |
December 10 2015 | $175.10 | $176.82 | $174.86 | $175.49 | 116,128,900 |
December 09 2015 | $175.76 | $177.88 | $174.05 | $175.03 | 162,401,500 |
December 08 2015 | $176.02 | $177.55 | $175.41 | $176.41 | 103,372,400 |
December 07 2015 | $178.35 | $178.78 | $176.62 | $177.60 | 102,027,100 |
December 04 2015 | $175.27 | $178.98 | $175.27 | $178.68 | 192,913,900 |
December 03 2015 | $178.01 | $178.28 | $174.53 | $175.27 | 166,224,200 |
December 02 2015 | $179.54 | $179.86 | $177.50 | $177.75 | 108,441,300 |
December 01 2015 | $178.53 | $179.71 | $178.25 | $179.59 | 97,858,400 |
November 30 2015 | $178.79 | $178.91 | $177.78 | $177.89 | 112,822,700 |
November 27 2015 | $178.52 | $178.84 | $178.04 | $178.63 | 37,317,800 |
November 25 2015 | $178.58 | $178.79 | $178.16 | $178.43 | 51,980,100 |
