SPY returned -0.8% in December 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $105.93 | $106.30 | $105.19 | $105.29 | 108,126,800 |
December 28 2007 | $106.97 | $107.02 | $105.79 | $106.08 | 116,398,100 |
December 27 2007 | $107.32 | $107.32 | $106.09 | $106.35 | 122,981,700 |
December 26 2007 | $107.05 | $107.79 | $106.94 | $107.70 | 67,093,100 |
December 24 2007 | $107.17 | $107.65 | $106.93 | $107.47 | 45,601,400 |
December 21 2007 | $106.13 | $106.89 | $105.93 | $106.68 | 146,084,400 |
December 20 2007 | $105.19 | $105.20 | $104.00 | $105.16 | 214,813,800 |
December 19 2007 | $104.54 | $105.22 | $103.83 | $104.50 | 198,917,200 |
December 18 2007 | $104.66 | $104.93 | $103.13 | $104.50 | 245,569,300 |
December 17 2007 | $105.02 | $105.21 | $103.77 | $103.92 | 177,269,400 |
December 14 2007 | $105.97 | $106.81 | $105.38 | $105.43 | 159,152,900 |
December 13 2007 | $106.25 | $107.02 | $105.52 | $106.78 | 237,551,300 |
December 12 2007 | $108.21 | $108.72 | $105.45 | $107.00 | 322,435,600 |
December 11 2007 | $108.99 | $109.52 | $105.90 | $105.96 | 250,346,400 |
December 10 2007 | $108.37 | $109.06 | $108.07 | $108.94 | 123,914,300 |
December 07 2007 | $108.47 | $108.53 | $107.85 | $108.10 | 148,980,100 |
December 06 2007 | $106.47 | $108.32 | $106.43 | $108.13 | 154,457,400 |
December 05 2007 | $105.97 | $106.88 | $105.90 | $106.60 | 171,130,000 |
December 04 2007 | $105.06 | $105.69 | $104.81 | $104.85 | 136,533,900 |
December 03 2007 | $106.16 | $106.34 | $105.51 | $105.79 | 146,430,400 |
