In July 2007, SPY returned -3.4%.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2007 | $105.15 | $105.95 | $102.82 | $103.30 | 316,607,406 |
July 30 2007 | $103.45 | $104.78 | $103.00 | $104.48 | 272,689,406 |
July 27 2007 | $105.07 | $105.53 | $102.83 | $102.87 | 422,616,906 |
July 26 2007 | $106.47 | $106.90 | $103.78 | $104.93 | 465,135,625 |
July 25 2007 | $107.77 | $108.03 | $106.51 | $107.48 | 264,666,594 |
July 24 2007 | $108.55 | $109.37 | $106.87 | $107.26 | 256,699,703 |
July 23 2007 | $109.30 | $109.68 | $108.67 | $109.15 | 119,941,906 |
July 20 2007 | $109.80 | $110.06 | $107.96 | $108.82 | 245,469,703 |
July 19 2007 | $110.02 | $110.26 | $109.70 | $109.93 | 145,074,500 |
July 18 2007 | $109.33 | $109.74 | $108.67 | $109.50 | 231,246,297 |
July 17 2007 | $109.83 | $110.59 | $109.65 | $109.70 | 123,906,898 |
July 16 2007 | $109.87 | $110.26 | $109.58 | $109.76 | 98,355,203 |
July 13 2007 | $109.58 | $110.21 | $109.45 | $109.77 | 111,766,203 |
July 12 2007 | $108.02 | $109.70 | $107.99 | $109.45 | 133,546,594 |
July 11 2007 | $106.87 | $107.79 | $106.70 | $107.75 | 175,289,297 |
July 10 2007 | $107.96 | $108.19 | $106.88 | $106.99 | 178,909,500 |
July 09 2007 | $108.58 | $108.72 | $108.19 | $108.46 | 71,632,359 |
July 06 2007 | $108.02 | $108.58 | $107.70 | $108.45 | 81,106,062 |
July 05 2007 | $108.04 | $108.15 | $107.49 | $107.88 | 89,049,133 |
July 03 2007 | $107.88 | $108.11 | $107.75 | $107.99 | 54,047,488 |
July 02 2007 | $106.95 | $107.70 | $106.88 | $107.60 | 103,326,797 |
