SPY returned 14.1% in 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $95.52 | $95.78 | $95.37 | $95.69 | 91,218,900 |
December 30 2010 | $95.73 | $95.98 | $95.52 | $95.67 | 76,616,900 |
December 29 2010 | $95.86 | $96.03 | $95.80 | $95.82 | 58,033,100 |
December 28 2010 | $95.80 | $95.84 | $95.50 | $95.75 | 55,309,100 |
December 27 2010 | $95.22 | $95.70 | $95.15 | $95.61 | 58,126,000 |
December 23 2010 | $95.60 | $95.71 | $95.34 | $95.57 | 70,053,700 |
December 22 2010 | $95.48 | $95.74 | $95.43 | $95.71 | 78,878,100 |
December 21 2010 | $95.11 | $95.47 | $95.02 | $95.41 | 94,965,500 |
December 20 2010 | $94.84 | $95.04 | $94.34 | $94.81 | 119,085,500 |
December 17 2010 | $94.42 | $94.71 | $94.22 | $94.58 | 141,075,300 |
December 16 2010 | $94.00 | $94.55 | $93.67 | $94.48 | 185,035,200 |
December 15 2010 | $94.20 | $94.57 | $93.78 | $93.94 | 160,823,100 |
December 14 2010 | $94.43 | $94.79 | $94.08 | $94.37 | 147,249,600 |
December 13 2010 | $94.66 | $94.77 | $94.26 | $94.29 | 133,812,700 |
December 10 2010 | $93.97 | $94.32 | $93.66 | $94.23 | 117,571,700 |
December 09 2010 | $93.84 | $93.88 | $93.22 | $93.68 | 123,705,100 |
December 08 2010 | $93.09 | $93.39 | $92.66 | $93.32 | 138,019,200 |
December 07 2010 | $93.82 | $93.87 | $92.92 | $92.98 | 206,581,000 |
December 06 2010 | $92.83 | $93.14 | $92.73 | $92.92 | 103,050,500 |
December 03 2010 | $92.45 | $93.13 | $92.43 | $93.02 | 151,288,900 |
December 02 2010 | $91.74 | $92.84 | $91.69 | $92.77 | 191,213,600 |
December 01 2010 | $90.99 | $91.77 | $90.98 | $91.60 | 221,037,200 |
November 30 2010 | $89.31 | $90.21 | $89.18 | $89.69 | 233,930,700 |
November 29 2010 | $89.70 | $90.44 | $89.12 | $90.20 | 223,642,300 |
November 26 2010 | $90.20 | $90.69 | $89.93 | $89.93 | 76,007,800 |