SPY returned 2.5% in December 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $150.78 | $151.29 | $150.67 | $151.29 | 86,119,900 |
December 30 2013 | $150.62 | $150.74 | $150.38 | $150.58 | 56,857,000 |
December 27 2013 | $150.80 | $150.87 | $150.44 | $150.60 | 61,814,000 |
December 26 2013 | $150.18 | $150.69 | $150.17 | $150.61 | 63,365,000 |
December 24 2013 | $149.53 | $149.91 | $149.52 | $149.85 | 45,368,800 |
December 23 2013 | $149.45 | $149.61 | $149.14 | $149.52 | 85,598,000 |
December 20 2013 | $148.01 | $149.08 | $147.91 | $148.72 | 197,087,000 |
December 19 2013 | $147.61 | $148.04 | $147.23 | $147.86 | 136,531,200 |
December 18 2013 | $145.77 | $148.06 | $144.47 | $148.04 | 234,906,000 |
December 17 2013 | $146.15 | $146.17 | $145.22 | $145.55 | 89,886,000 |
December 16 2013 | $145.79 | $146.50 | $145.75 | $146.01 | 96,195,000 |
December 13 2013 | $145.43 | $145.56 | $144.83 | $145.11 | 107,808,000 |
December 12 2013 | $145.54 | $145.72 | $144.83 | $145.13 | 115,565,000 |
December 11 2013 | $147.32 | $147.34 | $145.43 | $145.61 | 130,591,000 |
December 10 2013 | $147.45 | $147.76 | $147.17 | $147.26 | 80,976,000 |
December 09 2013 | $147.85 | $148.01 | $147.60 | $147.79 | 70,124,000 |
December 06 2013 | $147.20 | $147.55 | $146.77 | $147.42 | 127,728,000 |
December 05 2013 | $146.17 | $146.44 | $145.65 | $145.79 | 106,934,000 |
December 04 2013 | $145.92 | $147.04 | $145.31 | $146.43 | 123,033,000 |
December 03 2013 | $146.60 | $146.97 | $145.97 | $146.45 | 116,563,000 |
December 02 2013 | $147.54 | $147.82 | $146.85 | $147.08 | 99,726,000 |
