SPY returned 29.8% in 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $149.13 | $149.63 | $149.01 | $149.63 | 86,119,900 |
December 30 2013 | $148.97 | $149.09 | $148.73 | $148.93 | 56,857,000 |
December 27 2013 | $149.15 | $149.22 | $148.80 | $148.95 | 61,814,000 |
December 26 2013 | $148.54 | $149.04 | $148.52 | $148.96 | 63,365,000 |
December 24 2013 | $147.89 | $148.27 | $147.88 | $148.20 | 45,368,800 |
December 23 2013 | $147.82 | $147.97 | $147.51 | $147.88 | 85,598,000 |
December 20 2013 | $146.39 | $147.44 | $146.29 | $147.09 | 197,087,000 |
December 19 2013 | $145.99 | $146.41 | $145.61 | $146.24 | 136,531,200 |
December 18 2013 | $144.17 | $146.44 | $142.88 | $146.41 | 234,906,000 |
December 17 2013 | $144.54 | $144.57 | $143.63 | $143.95 | 89,886,000 |
December 16 2013 | $144.20 | $144.89 | $144.16 | $144.41 | 96,195,000 |
December 13 2013 | $143.83 | $143.96 | $143.25 | $143.52 | 107,808,000 |
December 12 2013 | $143.95 | $144.12 | $143.24 | $143.54 | 115,565,000 |
December 11 2013 | $145.70 | $145.73 | $143.83 | $144.01 | 130,591,000 |
December 10 2013 | $145.83 | $146.14 | $145.56 | $145.65 | 80,976,000 |
December 09 2013 | $146.23 | $146.39 | $145.98 | $146.17 | 70,124,000 |
December 06 2013 | $145.58 | $145.94 | $145.16 | $145.80 | 127,728,000 |
December 05 2013 | $144.57 | $144.83 | $144.05 | $144.19 | 106,934,000 |
December 04 2013 | $144.32 | $145.43 | $143.71 | $144.83 | 123,033,000 |
December 03 2013 | $144.99 | $145.36 | $144.37 | $144.84 | 116,563,000 |
December 02 2013 | $145.92 | $146.19 | $145.24 | $145.47 | 99,726,000 |
November 29 2013 | $146.11 | $146.45 | $145.69 | $145.85 | 55,870,900 |
November 27 2013 | $145.74 | $146.04 | $145.57 | $145.95 | 58,800,000 |
November 26 2013 | $145.62 | $146.03 | $145.37 | $145.59 | 86,994,000 |
November 25 2013 | $145.95 | $145.99 | $145.34 | $145.55 | 79,486,000 |