In July 2005, SPY returned 3.6%.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2005 | $85.55 | $85.71 | $84.93 | $85.09 | 62,358,100 |
July 28 2005 | $85.24 | $85.71 | $85.02 | $85.66 | 47,880,700 |
July 27 2005 | $84.93 | $85.20 | $84.62 | $85.13 | 43,181,600 |
July 26 2005 | $84.74 | $84.95 | $84.55 | $84.82 | 42,758,800 |
July 25 2005 | $84.87 | $85.24 | $84.48 | $84.72 | 57,301,600 |
July 22 2005 | $84.50 | $84.97 | $84.33 | $84.96 | 52,607,100 |
July 21 2005 | $84.96 | $85.00 | $84.22 | $84.39 | 101,110,900 |
July 20 2005 | $84.30 | $85.09 | $84.10 | $84.89 | 69,477,000 |
July 19 2005 | $84.39 | $84.66 | $84.18 | $84.60 | 59,165,700 |
July 18 2005 | $84.24 | $84.33 | $83.93 | $84.14 | 56,598,400 |
July 15 2005 | $84.44 | $84.61 | $84.14 | $84.47 | 56,075,900 |
July 14 2005 | $84.57 | $84.89 | $84.23 | $84.52 | 63,638,800 |
July 13 2005 | $84.08 | $84.25 | $83.89 | $84.19 | 41,182,300 |
July 12 2005 | $83.89 | $84.33 | $83.65 | $84.08 | 51,871,100 |
July 11 2005 | $83.44 | $83.97 | $83.42 | $83.86 | 49,688,300 |
July 08 2005 | $82.50 | $83.43 | $82.33 | $83.43 | 64,491,200 |
July 07 2005 | $81.35 | $82.49 | $81.32 | $82.49 | 103,268,800 |
July 06 2005 | $82.79 | $82.97 | $82.12 | $82.16 | 52,363,600 |
July 05 2005 | $82.01 | $82.97 | $81.96 | $82.86 | 51,549,000 |
July 01 2005 | $82.14 | $82.38 | $81.98 | $82.20 | 49,737,500 |
