In July 2007, SPY returned -3.4%.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2007 | $106.07 | $106.88 | $103.72 | $104.20 | 316,976,700 |
July 30 2007 | $104.35 | $105.70 | $103.90 | $105.39 | 283,017,500 |
July 27 2007 | $105.98 | $106.46 | $103.72 | $103.77 | 422,987,600 |
July 26 2007 | $107.40 | $107.84 | $104.68 | $105.85 | 467,592,500 |
July 25 2007 | $108.71 | $108.97 | $107.44 | $108.41 | 265,214,500 |
July 24 2007 | $109.49 | $110.32 | $107.81 | $108.19 | 256,732,400 |
July 23 2007 | $110.25 | $110.64 | $109.62 | $110.10 | 121,183,900 |
July 20 2007 | $110.76 | $110.83 | $109.29 | $109.77 | 245,502,500 |
July 19 2007 | $110.98 | $111.22 | $110.66 | $110.89 | 145,212,700 |
July 18 2007 | $110.29 | $110.70 | $109.62 | $110.46 | 237,887,400 |
July 17 2007 | $110.79 | $111.18 | $110.61 | $110.66 | 126,201,300 |
July 16 2007 | $110.83 | $111.22 | $110.54 | $110.72 | 98,378,700 |
July 13 2007 | $110.53 | $111.17 | $110.40 | $110.73 | 111,794,300 |
July 12 2007 | $108.96 | $110.66 | $108.94 | $110.40 | 133,882,500 |
July 11 2007 | $107.80 | $108.73 | $107.64 | $108.69 | 175,607,600 |
July 10 2007 | $108.90 | $109.13 | $107.81 | $107.92 | 180,362,600 |
July 09 2007 | $109.52 | $109.67 | $109.14 | $109.48 | 72,348,100 |
July 06 2007 | $108.97 | $109.53 | $108.64 | $109.39 | 81,109,000 |
July 05 2007 | $108.98 | $109.09 | $108.43 | $108.82 | 89,279,000 |
July 03 2007 | $108.82 | $109.05 | $108.69 | $108.94 | 54,048,400 |
July 02 2007 | $107.89 | $108.64 | $107.81 | $108.54 | 103,357,000 |
