SPY returned -36.9% in 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $64.97 | $66.35 | $64.82 | $65.82 | 193,987,200 |
December 30 2008 | $63.83 | $64.95 | $63.37 | $64.89 | 168,256,300 |
December 29 2008 | $63.63 | $63.70 | $62.44 | $63.39 | 127,795,900 |
December 26 2008 | $63.63 | $63.68 | $63.09 | $63.57 | 74,767,700 |
December 24 2008 | $63.06 | $63.36 | $62.73 | $63.21 | 62,061,600 |
December 23 2008 | $63.84 | $64.14 | $62.58 | $62.84 | 221,625,200 |
December 22 2008 | $64.61 | $64.67 | $62.36 | $63.50 | 243,759,500 |
December 19 2008 | $64.99 | $66.10 | $64.25 | $64.32 | 301,451,300 |
December 18 2008 | $66.13 | $66.32 | $63.82 | $64.60 | 374,673,300 |
December 17 2008 | $65.72 | $66.87 | $65.16 | $65.83 | 281,819,800 |
December 16 2008 | $66.48 | $66.58 | $63.80 | $66.48 | 377,699,500 |
December 15 2008 | $64.41 | $64.50 | $62.43 | $63.49 | 256,694,200 |
December 12 2008 | $61.90 | $64.44 | $61.64 | $64.39 | 415,060,400 |
December 11 2008 | $64.78 | $65.84 | $63.21 | $63.63 | 365,061,000 |
December 10 2008 | $65.35 | $66.10 | $64.39 | $65.20 | 396,187,400 |
December 09 2008 | $65.38 | $66.66 | $64.38 | $64.75 | 370,790,000 |
December 08 2008 | $65.36 | $66.84 | $63.73 | $65.84 | 412,859,300 |
December 05 2008 | $60.52 | $63.97 | $59.50 | $63.62 | 471,905,300 |
December 04 2008 | $62.27 | $63.71 | $60.59 | $61.72 | 444,173,800 |
December 03 2008 | $60.34 | $63.55 | $60.15 | $63.18 | 519,863,500 |
December 02 2008 | $60.39 | $61.85 | $59.36 | $61.69 | 469,508,400 |
December 01 2008 | $63.31 | $63.34 | $59.23 | $59.41 | 369,927,100 |
November 28 2008 | $64.13 | $65.21 | $64.02 | $65.18 | 118,308,100 |
November 26 2008 | $60.99 | $64.53 | $60.95 | $64.37 | 370,134,200 |
November 25 2008 | $63.16 | $63.31 | $60.64 | $61.98 | 454,112,400 |