SPY returned 191.8% between 2009 and 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $192.20 | $198.83 | $190.83 | $195.79 | 1,821,910,200 |
November 2016 | $185.41 | $193.15 | $181.45 | $191.90 | 2,073,824,400 |
October 2016 | $187.93 | $188.70 | $183.91 | $185.08 | 1,725,687,400 |
September 2016 | $188.33 | $189.93 | $183.94 | $188.35 | 2,292,393,000 |
August 2016 | $188.17 | $190.26 | $185.62 | $188.34 | 1,519,703,200 |
July 2016 | $181.49 | $188.47 | $179.40 | $188.11 | 1,648,453,700 |
June 2016 | $180.24 | $183.17 | $172.11 | $181.49 | 2,612,406,900 |
May 2016 | $178.35 | $181.60 | $174.78 | $180.86 | 1,828,530,900 |
April 2016 | $176.13 | $181.79 | $175.04 | $177.84 | 1,910,635,600 |
March 2016 | $167.22 | $178.30 | $166.74 | $177.14 | 2,323,306,500 |
February 2016 | $165.09 | $168.65 | $155.28 | $165.98 | 2,920,730,800 |
January 2016 | $171.92 | $173.13 | $155.22 | $166.11 | 3,712,950,900 |
December 2015 | $178.53 | $179.86 | $170.44 | $174.82 | 2,924,882,300 |
November 2015 | $177.58 | $180.42 | $172.34 | $177.89 | 1,924,512,800 |
October 2015 | $163.73 | $178.53 | $161.21 | $177.24 | 2,536,184,400 |
September 2015 | $163.77 | $172.05 | $159.34 | $163.35 | 3,279,512,900 |
August 2015 | $178.47 | $179.19 | $154.68 | $167.63 | 3,734,926,900 |
July 2015 | $176.16 | $180.78 | $173.09 | $178.51 | 2,452,758,000 |
June 2015 | $178.86 | $180.28 | $174.08 | $174.56 | 2,535,242,600 |
May 2015 | $176.71 | $180.41 | $174.48 | $178.18 | 1,892,519,900 |
April 2015 | $174.17 | $179.31 | $172.59 | $175.92 | 2,036,685,200 |
March 2015 | $177.09 | $178.16 | $171.73 | $174.21 | 2,749,923,000 |
February 2015 | $168.07 | $178.31 | $166.23 | $176.99 | 1,901,638,100 |
January 2015 | $173.39 | $173.81 | $166.81 | $167.57 | 3,183,506,000 |
December 2014 | $172.46 | $177.94 | $165.32 | $172.68 | 3,045,171,000 |
