SPY returned 14.1% in 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $95.77 | $96.03 | $95.61 | $95.93 | 91,218,900 |
December 30 2010 | $95.97 | $96.22 | $95.77 | $95.91 | 76,616,900 |
December 29 2010 | $96.11 | $96.28 | $96.05 | $96.06 | 58,033,100 |
December 28 2010 | $96.05 | $96.09 | $95.74 | $96.00 | 55,309,100 |
December 27 2010 | $95.46 | $95.95 | $95.39 | $95.86 | 58,126,000 |
December 23 2010 | $95.85 | $95.96 | $95.58 | $95.82 | 70,053,700 |
December 22 2010 | $95.73 | $95.99 | $95.68 | $95.96 | 78,878,100 |
December 21 2010 | $95.35 | $95.72 | $95.26 | $95.66 | 94,965,500 |
December 20 2010 | $95.09 | $95.29 | $94.58 | $95.06 | 119,085,500 |
December 17 2010 | $94.66 | $94.95 | $94.46 | $94.83 | 141,075,300 |
December 16 2010 | $94.24 | $94.80 | $93.91 | $94.73 | 185,035,200 |
December 15 2010 | $94.44 | $94.81 | $94.02 | $94.18 | 160,823,100 |
December 14 2010 | $94.67 | $95.04 | $94.32 | $94.61 | 147,249,600 |
December 13 2010 | $94.90 | $95.02 | $94.50 | $94.53 | 133,812,700 |
December 10 2010 | $94.21 | $94.56 | $93.90 | $94.47 | 117,571,700 |
December 09 2010 | $94.08 | $94.12 | $93.46 | $93.92 | 123,705,100 |
December 08 2010 | $93.33 | $93.63 | $92.90 | $93.56 | 138,019,200 |
December 07 2010 | $94.06 | $94.11 | $93.16 | $93.22 | 206,581,000 |
December 06 2010 | $93.06 | $93.38 | $92.97 | $93.16 | 103,050,500 |
December 03 2010 | $92.69 | $93.37 | $92.67 | $93.26 | 151,288,900 |
December 02 2010 | $91.98 | $93.08 | $91.93 | $93.01 | 191,213,600 |
December 01 2010 | $91.22 | $92.01 | $91.21 | $91.84 | 221,037,200 |
November 30 2010 | $89.54 | $90.44 | $89.41 | $89.92 | 233,930,700 |
November 29 2010 | $89.93 | $90.67 | $89.35 | $90.43 | 223,642,300 |
November 26 2010 | $90.43 | $90.92 | $90.16 | $90.16 | 76,007,800 |
