SPY returned 77.3% between January 1, 2017 and January 31, 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2021 | $354.45 | $364.41 | $344.55 | $349.51 | 1,402,265,400 |
December 2020 | $343.79 | $357.43 | $341.62 | $353.10 | 1,344,541,500 |
November 2020 | $310.53 | $342.67 | $307.74 | $340.49 | 1,535,244,300 |
October 2020 | $317.57 | $332.93 | $303.38 | $307.09 | 1,629,016,100 |
September 2020 | $328.03 | $336.03 | $300.75 | $314.94 | 1,814,712,700 |
August 2020 | $307.53 | $329.05 | $306.98 | $327.19 | 1,045,563,300 |
July 2020 | $289.97 | $306.51 | $289.50 | $305.84 | 1,505,145,300 |
June 2020 | $283.15 | $301.60 | $276.73 | $288.83 | 2,358,674,500 |
May 2020 | $266.07 | $286.15 | $254.58 | $283.80 | 1,910,460,500 |
April 2020 | $231.26 | $275.00 | $227.45 | $270.89 | 2,819,312,300 |
March 2020 | $276.48 | $290.97 | $203.54 | $240.37 | 5,926,017,600 |
February 2020 | $299.78 | $314.37 | $264.73 | $274.67 | 2,110,214,900 |
January 2020 | $299.96 | $308.68 | $297.01 | $298.28 | 1,392,003,800 |
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 |
