SPY returned -1.2% in December 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $85.83 | $85.97 | $83.99 | $83.99 | 8,774,600 |
December 28 2000 | $85.03 | $85.71 | $84.89 | $85.61 | 8,358,700 |
December 27 2000 | $84.35 | $85.62 | $84.03 | $85.35 | 4,854,100 |
December 26 2000 | $83.77 | $84.73 | $83.41 | $84.73 | 4,665,300 |
December 22 2000 | $82.59 | $83.94 | $82.49 | $83.83 | 10,182,900 |
December 21 2000 | $80.67 | $82.50 | $80.37 | $81.39 | 14,331,500 |
December 20 2000 | $82.35 | $82.55 | $80.73 | $80.83 | 9,994,300 |
December 19 2000 | $84.81 | $86.41 | $83.24 | $83.24 | 9,616,600 |
December 18 2000 | $84.55 | $85.45 | $84.36 | $84.97 | 7,235,400 |
December 15 2000 | $85.23 | $85.23 | $83.59 | $83.85 | 9,065,300 |
December 14 2000 | $86.72 | $87.12 | $85.55 | $85.78 | 7,678,400 |
December 13 2000 | $88.88 | $88.98 | $86.82 | $86.89 | 6,070,500 |
December 12 2000 | $88.20 | $88.60 | $87.68 | $88.10 | 5,022,900 |
December 11 2000 | $87.68 | $89.08 | $87.26 | $88.48 | 6,405,600 |
December 08 2000 | $87.48 | $89.02 | $85.45 | $85.51 | 10,276,300 |
December 07 2000 | $86.08 | $86.72 | $85.31 | $85.31 | 6,529,100 |
December 06 2000 | $87.94 | $88.30 | $86.18 | $86.49 | 12,888,000 |
December 05 2000 | $86.08 | $88.24 | $85.78 | $87.90 | 8,883,400 |
December 04 2000 | $84.17 | $85.45 | $83.93 | $85.11 | 6,996,600 |
December 01 2000 | $85.01 | $85.57 | $83.61 | $84.39 | 7,587,200 |
