SPY returned 396.6% between 2000 and 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $449.69 | $473.09 | $448.25 | $470.87 | 1,643,108,100 |
November 2023 | $413.61 | $452.21 | $413.06 | $450.31 | 1,499,960,600 |
October 2023 | $420.93 | $432.29 | $403.75 | $412.62 | 1,999,149,700 |
September 2023 | $445.55 | $446.04 | $416.66 | $421.78 | 1,588,673,200 |
August 2023 | $448.60 | $449.56 | $425.73 | $442.78 | 1,754,764,700 |
July 2023 | $435.47 | $451.72 | $429.71 | $450.09 | 1,374,632,400 |
June 2023 | $409.54 | $436.83 | $408.27 | $435.83 | 1,749,755,000 |
May 2023 | $406.97 | $413.94 | $395.48 | $409.30 | 1,780,705,600 |
April 2023 | $400.49 | $407.43 | $395.52 | $407.42 | 1,395,683,000 |
March 2023 | $385.85 | $401.32 | $371.45 | $401.02 | 2,515,995,800 |
February 2023 | $395.41 | $408.20 | $384.12 | $386.68 | 1,603,094,700 |
January 2023 | $375.08 | $398.29 | $368.70 | $396.65 | 1,575,450,100 |
December 2022 | $397.06 | $398.74 | $365.71 | $373.18 | 1,735,973,600 |
November 2022 | $378.97 | $396.01 | $358.23 | $396.01 | 1,745,985,300 |
October 2022 | $350.74 | $378.37 | $338.14 | $375.15 | 2,024,732,000 |
September 2022 | $380.08 | $398.30 | $346.82 | $346.95 | 1,998,908,600 |
August 2022 | $395.81 | $417.65 | $382.16 | $382.29 | 1,443,394,400 |
July 2022 | $364.28 | $399.56 | $358.94 | $398.55 | 1,437,748,400 |
June 2022 | $399.90 | $402.09 | $350.36 | $364.95 | 1,958,611,900 |
May 2022 | $396.92 | $413.86 | $366.55 | $397.75 | 2,418,478,100 |
April 2022 | $436.64 | $440.99 | $396.09 | $396.85 | 1,856,757,400 |
March 2022 | $417.75 | $445.08 | $398.62 | $435.03 | 2,380,929,500 |
February 2022 | $432.76 | $439.91 | $394.32 | $419.27 | 2,297,975,100 |
January 2022 | $457.36 | $460.90 | $404.03 | $432.02 | 2,485,167,800 |
December 2021 | $441.73 | $459.96 | $429.56 | $456.08 | 1,927,433,900 |
