In July 2006, SPY returned 0.3%.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2006 | $89.38 | $89.59 | $89.23 | $89.51 | 49,593,100 |
July 28 2006 | $88.94 | $89.71 | $88.82 | $89.60 | 82,137,000 |
July 27 2006 | $89.18 | $89.40 | $88.35 | $88.71 | 87,257,100 |
July 26 2006 | $88.63 | $89.23 | $88.34 | $88.79 | 84,525,800 |
July 25 2006 | $88.20 | $89.12 | $88.02 | $88.68 | 95,480,700 |
July 24 2006 | $87.12 | $88.44 | $87.12 | $88.36 | 92,884,000 |
July 21 2006 | $87.62 | $87.65 | $86.69 | $86.78 | 101,560,000 |
July 20 2006 | $88.30 | $88.42 | $87.28 | $87.39 | 112,259,800 |
July 19 2006 | $86.94 | $88.40 | $86.62 | $88.00 | 133,565,300 |
July 18 2006 | $86.61 | $86.85 | $85.69 | $86.79 | 122,771,000 |
July 17 2006 | $86.48 | $86.88 | $86.22 | $86.35 | 81,159,000 |
July 14 2006 | $86.90 | $87.00 | $85.99 | $86.48 | 103,242,500 |
July 13 2006 | $87.83 | $87.99 | $86.81 | $86.81 | 102,405,700 |
July 12 2006 | $89.02 | $89.19 | $88.02 | $88.25 | 82,561,300 |
July 11 2006 | $88.64 | $89.20 | $88.17 | $89.20 | 73,640,800 |
July 10 2006 | $88.87 | $89.21 | $88.50 | $88.81 | 60,964,100 |
July 07 2006 | $89.05 | $89.31 | $88.42 | $88.64 | 81,626,500 |
July 06 2006 | $89.05 | $89.51 | $88.97 | $89.22 | 50,100,300 |
July 05 2006 | $89.12 | $89.23 | $88.58 | $88.96 | 69,653,400 |
July 03 2006 | $89.21 | $89.62 | $89.13 | $89.47 | 23,914,000 |
