SPY returned 344.7% between 2009 and 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2019 | $290.23 | $300.20 | $283.35 | $298.40 | 1,285,175,800 |
November 2019 | $281.31 | $291.06 | $281.15 | $289.98 | 1,037,123,500 |
October 2019 | $274.69 | $280.97 | $262.77 | $279.85 | 1,386,748,300 |
September 2019 | $266.84 | $277.92 | $265.65 | $273.79 | 1,303,830,000 |
August 2019 | $273.30 | $276.30 | $258.71 | $268.57 | 2,034,004,800 |
July 2019 | $272.45 | $277.55 | $270.30 | $273.14 | 1,110,102,300 |
June 2019 | $251.60 | $271.39 | $249.58 | $269.07 | 1,340,435,600 |
May 2019 | $269.34 | $269.55 | $251.54 | $251.57 | 1,845,593,200 |
April 2019 | $260.19 | $269.10 | $259.91 | $268.70 | 1,209,204,700 |
March 2019 | $255.17 | $260.63 | $247.87 | $258.16 | 1,678,081,300 |
February 2019 | $245.81 | $255.96 | $243.70 | $253.57 | 1,371,716,300 |
January 2019 | $223.81 | $246.10 | $221.71 | $245.61 | 2,048,691,700 |
December 2018 | $253.54 | $253.65 | $212.70 | $227.40 | 3,102,780,500 |
November 2018 | $245.69 | $254.39 | $237.97 | $249.35 | 2,021,061,200 |
October 2018 | $264.24 | $265.24 | $235.06 | $244.81 | 3,024,345,800 |
September 2018 | $261.01 | $265.25 | $258.19 | $262.99 | 1,228,103,300 |
August 2018 | $253.55 | $262.72 | $251.39 | $261.43 | 1,308,443,700 |
July 2018 | $242.70 | $256.08 | $242.46 | $253.35 | 1,266,892,500 |
June 2018 | $244.22 | $250.56 | $241.78 | $244.30 | 1,599,001,000 |
May 2018 | $236.56 | $245.87 | $232.24 | $242.90 | 1,606,397,200 |
April 2018 | $235.38 | $243.22 | $228.31 | $237.13 | 1,998,466,500 |
March 2018 | $242.35 | $250.39 | $231.15 | $235.92 | 2,323,561,800 |
February 2018 | $250.98 | $252.75 | $225.84 | $242.56 | 2,923,722,000 |
January 2018 | $239.16 | $255.94 | $238.77 | $251.72 | 1,985,506,700 |
December 2017 | $235.21 | $239.84 | $231.66 | $238.29 | 1,715,222,900 |
