SPY returned 1.4% in May 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $100.80 | $101.00 | $100.42 | $100.72 | 117,362,000 |
May 29 2008 | $99.84 | $101.13 | $99.81 | $100.47 | 173,927,200 |
May 28 2008 | $99.87 | $100.47 | $99.03 | $99.96 | 181,288,100 |
May 27 2008 | $98.89 | $99.75 | $98.69 | $99.50 | 168,322,900 |
May 23 2008 | $99.78 | $100.22 | $98.69 | $98.77 | 181,376,400 |
May 22 2008 | $100.06 | $100.59 | $99.75 | $100.11 | 170,820,400 |
May 21 2008 | $101.76 | $101.99 | $99.75 | $100.10 | 252,724,800 |
May 20 2008 | $102.09 | $102.14 | $101.18 | $101.82 | 178,552,100 |
May 19 2008 | $102.48 | $103.55 | $102.12 | $102.65 | 165,664,400 |
May 16 2008 | $102.52 | $102.53 | $101.62 | $102.37 | 204,236,800 |
May 15 2008 | $101.21 | $102.35 | $101.06 | $102.28 | 166,927,000 |
May 14 2008 | $101.23 | $102.04 | $100.80 | $101.02 | 181,910,800 |
May 13 2008 | $101.04 | $101.10 | $100.27 | $100.81 | 159,132,200 |
May 12 2008 | $99.93 | $100.87 | $99.55 | $100.80 | 147,865,900 |
May 09 2008 | $99.46 | $100.03 | $99.35 | $99.68 | 152,588,200 |
May 08 2008 | $100.28 | $100.70 | $99.73 | $99.86 | 178,321,200 |
May 07 2008 | $101.82 | $101.93 | $99.84 | $100.12 | 199,267,300 |
May 06 2008 | $100.48 | $102.04 | $100.24 | $101.94 | 179,339,800 |
May 05 2008 | $101.22 | $101.62 | $100.76 | $101.06 | 118,504,500 |
May 02 2008 | $102.14 | $102.17 | $100.87 | $101.55 | 181,585,500 |
May 01 2008 | $99.30 | $101.27 | $99.22 | $101.27 | 187,279,500 |