The closing price for SPY in 2000 was $83.76, on December 29, 2000. It was down 10.6% for the year. The latest price is $661.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $85.59 | $85.73 | $83.76 | $83.76 | 8,774,600 |
December 28 2000 | $84.79 | $85.47 | $84.65 | $85.37 | 8,358,700 |
December 27 2000 | $84.11 | $85.38 | $83.79 | $85.11 | 4,854,100 |
December 26 2000 | $83.54 | $84.49 | $83.18 | $84.49 | 4,665,300 |
December 22 2000 | $82.36 | $83.71 | $82.26 | $83.60 | 10,182,900 |
December 21 2000 | $80.44 | $82.27 | $80.14 | $81.16 | 14,331,500 |
December 20 2000 | $82.12 | $82.32 | $80.50 | $80.60 | 9,994,300 |
December 19 2000 | $84.57 | $86.17 | $83.01 | $83.01 | 9,616,600 |
December 18 2000 | $84.31 | $85.21 | $84.12 | $84.73 | 7,235,400 |
December 15 2000 | $84.99 | $84.99 | $83.36 | $83.62 | 9,065,300 |
December 14 2000 | $86.48 | $86.88 | $85.31 | $85.55 | 7,678,400 |
December 13 2000 | $88.63 | $88.73 | $86.58 | $86.65 | 6,070,500 |
December 12 2000 | $87.95 | $88.35 | $87.44 | $87.85 | 5,022,900 |
December 11 2000 | $87.44 | $88.83 | $87.02 | $88.23 | 6,405,600 |
December 08 2000 | $87.24 | $88.77 | $85.21 | $85.27 | 10,276,300 |
December 07 2000 | $85.85 | $86.48 | $85.07 | $85.07 | 6,529,100 |
December 06 2000 | $87.70 | $88.05 | $85.95 | $86.25 | 12,888,000 |
December 05 2000 | $85.85 | $87.99 | $85.55 | $87.66 | 8,883,400 |
December 04 2000 | $83.94 | $85.21 | $83.70 | $84.87 | 6,996,600 |
December 01 2000 | $84.77 | $85.33 | $83.38 | $84.16 | 7,587,200 |
November 30 2000 | $84.33 | $84.97 | $82.58 | $84.20 | 11,201,600 |
November 29 2000 | $85.53 | $86.50 | $84.82 | $84.93 | 6,914,100 |
November 28 2000 | $86.01 | $86.94 | $85.06 | $85.09 | 5,336,100 |
November 27 2000 | $86.86 | $87.00 | $86.12 | $86.58 | 5,992,000 |
November 24 2000 | $85.05 | $85.91 | $85.05 | $85.83 | 3,411,600 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
