In July 2007, SPY returned -3.4%.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2007 | $105.75 | $106.56 | $103.41 | $103.89 | 316,976,700 |
July 30 2007 | $104.04 | $105.38 | $103.59 | $105.08 | 283,017,500 |
July 27 2007 | $105.67 | $106.14 | $103.42 | $103.46 | 422,987,600 |
July 26 2007 | $107.08 | $107.52 | $104.37 | $105.53 | 467,592,500 |
July 25 2007 | $108.39 | $108.65 | $107.12 | $108.09 | 265,214,500 |
July 24 2007 | $109.17 | $110.00 | $107.49 | $107.87 | 256,732,400 |
July 23 2007 | $109.93 | $110.31 | $109.30 | $109.78 | 121,183,900 |
July 20 2007 | $110.43 | $110.50 | $108.96 | $109.44 | 245,502,500 |
July 19 2007 | $110.65 | $110.89 | $110.33 | $110.56 | 145,212,700 |
July 18 2007 | $109.96 | $110.37 | $109.30 | $110.13 | 237,887,400 |
July 17 2007 | $110.46 | $110.85 | $110.28 | $110.33 | 126,201,300 |
July 16 2007 | $110.50 | $110.89 | $110.21 | $110.39 | 98,378,700 |
July 13 2007 | $110.20 | $110.84 | $110.08 | $110.40 | 111,794,300 |
July 12 2007 | $108.64 | $110.33 | $108.61 | $110.08 | 133,882,500 |
July 11 2007 | $107.48 | $108.41 | $107.32 | $108.36 | 175,607,600 |
July 10 2007 | $108.58 | $108.81 | $107.49 | $107.60 | 180,362,600 |
July 09 2007 | $109.20 | $109.34 | $108.81 | $109.16 | 72,348,100 |
July 06 2007 | $108.64 | $109.21 | $108.32 | $109.07 | 81,109,000 |
July 05 2007 | $108.66 | $108.77 | $108.11 | $108.50 | 89,279,000 |
July 03 2007 | $108.50 | $108.73 | $108.36 | $108.61 | 54,048,400 |
July 02 2007 | $107.57 | $108.31 | $107.49 | $108.22 | 103,357,000 |
