SPY returned 12.1% between 2000 and 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $107.15 | $110.55 | $104.09 | $106.28 | 3,293,787,500 |
November 2007 | $110.84 | $110.92 | $101.70 | $107.49 | 5,472,709,900 |
October 2007 | $110.34 | $113.89 | $107.49 | $111.82 | 3,850,069,600 |
September 2007 | $106.11 | $111.10 | $103.86 | $110.32 | 2,967,009,200 |
August 2007 | $104.48 | $108.37 | $98.59 | $106.21 | 6,195,918,600 |
July 2007 | $108.57 | $111.92 | $104.38 | $104.86 | 3,988,676,200 |
June 2007 | $110.26 | $110.63 | $106.55 | $108.25 | 3,502,885,400 |
May 2007 | $106.35 | $110.27 | $105.81 | $109.86 | 2,508,178,000 |
April 2007 | $101.86 | $107.34 | $101.38 | $106.26 | 1,791,289,900 |
March 2007 | $99.45 | $103.05 | $97.60 | $101.75 | 2,918,304,400 |
February 2007 | $102.88 | $104.50 | $99.21 | $100.58 | 1,494,548,900 |
January 2007 | $101.53 | $102.87 | $100.10 | $102.60 | 1,330,329,900 |
December 2006 | $99.74 | $101.98 | $98.64 | $101.08 | 1,212,756,800 |
November 2006 | $98.10 | $100.19 | $96.26 | $99.74 | 1,502,059,900 |
October 2006 | $94.78 | $98.66 | $94.15 | $97.80 | 1,443,344,100 |
September 2006 | $92.67 | $95.10 | $91.41 | $94.81 | 1,363,687,900 |
August 2006 | $89.99 | $92.60 | $89.24 | $92.32 | 1,420,345,400 |
July 2006 | $90.05 | $90.55 | $86.49 | $90.35 | 1,691,301,400 |
June 2006 | $89.62 | $91.06 | $86.07 | $89.94 | 2,163,829,300 |
May 2006 | $92.49 | $93.43 | $87.77 | $89.71 | 1,752,747,100 |
April 2006 | $91.51 | $92.77 | $90.07 | $92.49 | 1,300,327,900 |
March 2006 | $90.12 | $92.16 | $89.12 | $91.34 | 1,350,777,100 |
February 2006 | $89.57 | $91.13 | $87.87 | $89.86 | 1,145,244,400 |
January 2006 | $87.73 | $90.71 | $87.17 | $89.35 | 1,233,910,800 |
December 2005 | $87.84 | $89.29 | $87.15 | $87.25 | 1,073,146,800 |
