SPY returned 396.6% between 2000 and 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $448.18 | $471.50 | $446.75 | $469.29 | 1,643,108,100 |
November 2023 | $412.22 | $450.69 | $411.68 | $448.80 | 1,499,960,600 |
October 2023 | $419.52 | $430.84 | $402.40 | $411.24 | 1,999,149,700 |
September 2023 | $444.06 | $444.55 | $415.26 | $420.36 | 1,588,673,200 |
August 2023 | $447.10 | $448.06 | $424.30 | $441.29 | 1,754,764,700 |
July 2023 | $434.01 | $450.20 | $428.27 | $448.58 | 1,374,632,400 |
June 2023 | $408.17 | $435.37 | $406.90 | $434.37 | 1,749,755,000 |
May 2023 | $405.61 | $412.55 | $394.16 | $407.93 | 1,780,705,600 |
April 2023 | $399.15 | $406.07 | $394.20 | $406.06 | 1,395,683,000 |
March 2023 | $384.56 | $399.98 | $370.20 | $399.67 | 2,515,995,800 |
February 2023 | $394.09 | $406.83 | $382.84 | $385.38 | 1,603,094,700 |
January 2023 | $373.82 | $396.96 | $367.46 | $395.32 | 1,575,450,100 |
December 2022 | $395.73 | $397.40 | $364.48 | $371.93 | 1,735,973,600 |
November 2022 | $377.70 | $394.68 | $357.03 | $394.68 | 1,745,985,300 |
October 2022 | $349.56 | $377.10 | $337.01 | $373.89 | 2,024,732,000 |
September 2022 | $378.80 | $396.97 | $345.65 | $345.79 | 1,998,908,600 |
August 2022 | $394.48 | $416.25 | $380.88 | $381.01 | 1,443,394,400 |
July 2022 | $363.06 | $398.22 | $357.74 | $397.22 | 1,437,748,400 |
June 2022 | $398.56 | $400.74 | $349.18 | $363.72 | 1,958,611,900 |
May 2022 | $395.59 | $412.47 | $365.32 | $396.41 | 2,418,478,100 |
April 2022 | $435.18 | $439.52 | $394.76 | $395.52 | 1,856,757,400 |
March 2022 | $416.34 | $443.59 | $397.28 | $433.57 | 2,380,929,500 |
February 2022 | $431.31 | $438.43 | $392.99 | $417.87 | 2,297,975,100 |
January 2022 | $455.83 | $459.35 | $402.68 | $430.58 | 2,485,167,800 |
December 2021 | $440.25 | $458.42 | $428.12 | $454.55 | 1,927,433,900 |
