The closing price for SPY in 2000 was $83.28, on December 29, 2000. It was down 10.6% for the year. The latest price is $659.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $85.10 | $85.24 | $83.28 | $83.28 | 8,774,600 |
December 28 2000 | $84.31 | $84.98 | $84.17 | $84.89 | 8,358,700 |
December 27 2000 | $83.64 | $84.90 | $83.32 | $84.63 | 4,854,100 |
December 26 2000 | $83.06 | $84.01 | $82.70 | $84.01 | 4,665,300 |
December 22 2000 | $81.89 | $83.23 | $81.79 | $83.12 | 10,182,900 |
December 21 2000 | $79.99 | $81.80 | $79.69 | $80.70 | 14,331,500 |
December 20 2000 | $81.65 | $81.85 | $80.05 | $80.14 | 9,994,300 |
December 19 2000 | $84.09 | $85.68 | $82.53 | $82.53 | 9,616,600 |
December 18 2000 | $83.83 | $84.73 | $83.65 | $84.25 | 7,235,400 |
December 15 2000 | $84.51 | $84.51 | $82.88 | $83.14 | 9,065,300 |
December 14 2000 | $85.99 | $86.39 | $84.82 | $85.06 | 7,678,400 |
December 13 2000 | $88.13 | $88.23 | $86.09 | $86.16 | 6,070,500 |
December 12 2000 | $87.45 | $87.85 | $86.94 | $87.36 | 5,022,900 |
December 11 2000 | $86.94 | $88.32 | $86.52 | $87.73 | 6,405,600 |
December 08 2000 | $86.74 | $88.26 | $84.72 | $84.78 | 10,276,300 |
December 07 2000 | $85.36 | $85.99 | $84.59 | $84.59 | 6,529,100 |
December 06 2000 | $87.20 | $87.55 | $85.46 | $85.76 | 12,888,000 |
December 05 2000 | $85.36 | $87.49 | $85.06 | $87.16 | 8,883,400 |
December 04 2000 | $83.46 | $84.72 | $83.22 | $84.39 | 6,996,600 |
December 01 2000 | $84.29 | $84.84 | $82.91 | $83.68 | 7,587,200 |
November 30 2000 | $83.85 | $84.49 | $82.11 | $83.72 | 11,201,600 |
November 29 2000 | $85.04 | $86.01 | $84.34 | $84.45 | 6,914,100 |
November 28 2000 | $85.52 | $86.45 | $84.58 | $84.61 | 5,336,100 |
November 27 2000 | $86.37 | $86.50 | $85.63 | $86.09 | 5,992,000 |
November 24 2000 | $84.57 | $85.42 | $84.57 | $85.34 | 3,411,600 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
