SPY returned -0.8% in December 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $106.25 | $106.62 | $105.50 | $105.61 | 108,126,800 |
December 28 2007 | $107.29 | $107.34 | $106.11 | $106.39 | 116,398,100 |
December 27 2007 | $107.64 | $107.64 | $106.41 | $106.66 | 122,981,700 |
December 26 2007 | $107.37 | $108.11 | $107.26 | $108.02 | 67,093,100 |
December 24 2007 | $107.49 | $107.97 | $107.25 | $107.79 | 45,601,400 |
December 21 2007 | $106.44 | $107.20 | $106.24 | $106.99 | 146,084,400 |
December 20 2007 | $105.50 | $105.52 | $104.31 | $105.47 | 214,813,800 |
December 19 2007 | $104.86 | $105.54 | $104.14 | $104.81 | 198,917,200 |
December 18 2007 | $104.97 | $105.24 | $103.43 | $104.81 | 245,569,300 |
December 17 2007 | $105.34 | $105.52 | $104.08 | $104.23 | 177,269,400 |
December 14 2007 | $106.28 | $107.13 | $105.69 | $105.74 | 159,152,900 |
December 13 2007 | $106.57 | $107.33 | $105.83 | $107.10 | 237,551,300 |
December 12 2007 | $108.53 | $109.04 | $105.76 | $107.32 | 322,435,600 |
December 11 2007 | $109.31 | $109.85 | $106.21 | $106.27 | 250,346,400 |
December 10 2007 | $108.69 | $109.39 | $108.39 | $109.27 | 123,914,300 |
December 07 2007 | $108.79 | $108.85 | $108.17 | $108.43 | 148,980,100 |
December 06 2007 | $106.79 | $108.64 | $106.74 | $108.45 | 154,457,400 |
December 05 2007 | $106.28 | $107.20 | $106.21 | $106.92 | 171,130,000 |
December 04 2007 | $105.37 | $106.00 | $105.12 | $105.16 | 136,533,900 |
December 03 2007 | $106.47 | $106.66 | $105.83 | $106.11 | 146,430,400 |
