SPY returned 13.9% in 2012.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $111.19 | $113.50 | $111.10 | $113.38 | 243,935,200 |
December 28 2012 | $111.97 | $112.60 | $111.36 | $111.49 | 148,806,700 |
December 27 2012 | $112.89 | $113.12 | $111.40 | $112.71 | 167,920,600 |
December 26 2012 | $113.57 | $113.62 | $112.54 | $112.86 | 106,947,700 |
December 24 2012 | $113.44 | $113.50 | $113.21 | $113.34 | 53,874,600 |
December 21 2012 | $113.19 | $114.72 | $113.01 | $113.69 | 245,883,800 |
December 20 2012 | $114.14 | $114.74 | $113.83 | $114.73 | 168,487,000 |
December 19 2012 | $115.05 | $115.09 | $114.03 | $114.07 | 150,895,400 |
December 18 2012 | $113.84 | $115.03 | $113.68 | $114.93 | 177,762,800 |
December 17 2012 | $112.63 | $113.72 | $112.60 | $113.66 | 143,238,200 |
December 14 2012 | $112.51 | $112.72 | $112.17 | $112.34 | 137,701,700 |
December 13 2012 | $113.38 | $113.71 | $112.47 | $112.76 | 135,715,000 |
December 12 2012 | $113.84 | $114.28 | $113.30 | $113.45 | 145,880,100 |
December 11 2012 | $113.10 | $113.93 | $113.04 | $113.40 | 152,570,400 |
December 10 2012 | $112.43 | $112.90 | $112.38 | $112.63 | 98,840,700 |
December 07 2012 | $112.68 | $112.81 | $112.00 | $112.59 | 108,726,400 |
December 06 2012 | $111.76 | $112.29 | $111.60 | $112.25 | 103,220,600 |
December 05 2012 | $111.76 | $112.39 | $110.97 | $111.87 | 147,300,500 |
December 04 2012 | $111.82 | $112.16 | $111.37 | $111.67 | 127,512,200 |
December 03 2012 | $112.89 | $112.99 | $111.74 | $111.83 | 124,656,300 |
November 30 2012 | $112.37 | $112.59 | $111.99 | $112.38 | 136,568,300 |
November 29 2012 | $112.25 | $112.66 | $111.76 | $112.36 | 151,085,900 |
November 28 2012 | $110.49 | $111.90 | $109.89 | $111.83 | 177,086,500 |
November 27 2012 | $111.40 | $111.78 | $110.87 | $110.94 | 128,646,200 |
November 26 2012 | $111.19 | $111.76 | $110.83 | $111.51 | 100,124,400 |