SPY returned 116.3% between 2016 and 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $394.55 | $396.21 | $363.39 | $370.82 | 1,735,973,600 |
November 2022 | $376.57 | $393.49 | $355.96 | $393.49 | 1,745,985,300 |
October 2022 | $348.52 | $375.97 | $336.00 | $372.77 | 2,024,732,000 |
September 2022 | $377.67 | $395.78 | $344.62 | $344.75 | 1,998,908,600 |
August 2022 | $393.30 | $415.00 | $379.73 | $379.87 | 1,443,394,400 |
July 2022 | $361.97 | $397.03 | $356.66 | $396.03 | 1,437,748,400 |
June 2022 | $397.37 | $399.54 | $348.14 | $362.63 | 1,958,611,900 |
May 2022 | $394.40 | $411.24 | $364.22 | $395.22 | 2,418,478,100 |
April 2022 | $433.87 | $438.20 | $393.58 | $394.33 | 1,856,757,400 |
March 2022 | $415.10 | $442.26 | $396.09 | $432.27 | 2,380,929,500 |
February 2022 | $430.02 | $437.12 | $391.82 | $416.61 | 2,297,975,100 |
January 2022 | $454.47 | $457.98 | $401.47 | $429.28 | 2,485,167,800 |
December 2021 | $438.94 | $457.04 | $426.84 | $453.19 | 1,927,433,900 |
November 2021 | $437.66 | $450.25 | $432.91 | $433.15 | 1,335,351,500 |
October 2021 | $409.78 | $436.96 | $405.39 | $436.66 | 1,508,665,200 |
September 2021 | $428.93 | $430.34 | $407.69 | $408.03 | 1,745,559,600 |
August 2021 | $417.35 | $429.41 | $413.33 | $427.98 | 1,254,001,400 |
July 2021 | $406.47 | $418.73 | $399.94 | $415.61 | 1,422,104,700 |
June 2021 | $399.20 | $406.39 | $393.04 | $405.71 | 1,282,152,400 |
May 2021 | $396.23 | $399.43 | $381.65 | $396.81 | 1,547,235,900 |
April 2021 | $376.36 | $397.45 | $376.16 | $394.22 | 1,462,106,600 |
March 2021 | $363.07 | $375.99 | $350.16 | $374.41 | 2,401,715,800 |
February 2021 | $351.90 | $371.15 | $348.75 | $358.15 | 1,307,806,200 |
January 2021 | $353.39 | $363.32 | $343.52 | $348.46 | 1,402,265,400 |
December 2020 | $342.76 | $356.36 | $340.60 | $352.05 | 1,344,541,500 |
