SPY returned 103.6% between 2015 and 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $342.76 | $356.36 | $340.60 | $352.05 | 1,344,541,500 |
November 2020 | $309.60 | $341.65 | $306.82 | $339.47 | 1,535,244,300 |
October 2020 | $316.62 | $331.93 | $302.47 | $306.17 | 1,629,016,100 |
September 2020 | $327.05 | $335.03 | $299.85 | $314.00 | 1,814,712,700 |
August 2020 | $306.61 | $328.07 | $306.06 | $326.21 | 1,045,563,300 |
July 2020 | $289.10 | $305.59 | $288.63 | $304.93 | 1,505,145,300 |
June 2020 | $282.30 | $300.70 | $275.90 | $287.97 | 2,358,674,500 |
May 2020 | $265.28 | $285.29 | $253.82 | $282.95 | 1,910,460,500 |
April 2020 | $230.57 | $274.17 | $226.77 | $270.08 | 2,819,312,300 |
March 2020 | $275.65 | $290.10 | $202.93 | $239.65 | 5,926,017,600 |
February 2020 | $298.89 | $313.43 | $263.94 | $273.85 | 2,110,214,900 |
January 2020 | $299.06 | $307.76 | $296.12 | $297.39 | 1,392,003,800 |
December 2019 | $289.37 | $299.30 | $282.50 | $297.51 | 1,285,175,800 |
November 2019 | $280.47 | $290.19 | $280.31 | $289.11 | 1,037,123,500 |
October 2019 | $273.87 | $280.13 | $261.98 | $279.01 | 1,386,748,300 |
September 2019 | $266.04 | $277.09 | $264.85 | $272.98 | 1,303,830,000 |
August 2019 | $272.48 | $275.47 | $257.94 | $267.77 | 2,034,004,800 |
July 2019 | $271.64 | $276.72 | $269.49 | $272.32 | 1,110,102,300 |
June 2019 | $250.85 | $270.58 | $248.83 | $268.27 | 1,340,435,600 |
May 2019 | $268.54 | $268.75 | $250.79 | $250.82 | 1,845,593,200 |
April 2019 | $259.41 | $268.29 | $259.13 | $267.90 | 1,209,204,700 |
March 2019 | $254.41 | $259.85 | $247.13 | $257.39 | 1,678,081,300 |
February 2019 | $245.07 | $255.19 | $242.97 | $252.81 | 1,371,716,300 |
January 2019 | $223.14 | $245.36 | $221.05 | $244.87 | 2,048,691,700 |
December 2018 | $252.78 | $252.89 | $212.06 | $226.72 | 3,102,780,500 |
