SPY returned 396.7% between 2000 and 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $446.84 | $470.09 | $445.41 | $467.88 | 1,643,108,100 |
November 2023 | $410.98 | $449.34 | $410.44 | $447.45 | 1,499,960,600 |
October 2023 | $418.26 | $429.55 | $401.19 | $410.00 | 1,999,149,700 |
September 2023 | $442.73 | $443.21 | $414.01 | $419.10 | 1,588,673,200 |
August 2023 | $445.75 | $446.71 | $423.03 | $439.97 | 1,754,764,700 |
July 2023 | $432.71 | $448.85 | $426.99 | $447.24 | 1,374,632,400 |
June 2023 | $406.94 | $434.06 | $405.68 | $433.06 | 1,749,755,000 |
May 2023 | $404.39 | $411.31 | $392.98 | $406.71 | 1,780,705,600 |
April 2023 | $397.95 | $404.85 | $393.01 | $404.84 | 1,395,683,000 |
March 2023 | $383.40 | $398.78 | $369.09 | $398.47 | 2,515,995,800 |
February 2023 | $392.91 | $405.61 | $381.69 | $384.23 | 1,603,094,700 |
January 2023 | $372.70 | $395.77 | $366.36 | $394.14 | 1,575,450,100 |
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 |
