SPY returned 13.9% in 2014.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $171.80 | $171.96 | $169.65 | $169.78 | 130,333,800 |
December 30 2014 | $171.98 | $172.11 | $171.40 | $171.48 | 73,540,800 |
December 29 2014 | $171.99 | $172.61 | $171.92 | $172.40 | 79,643,900 |
December 26 2014 | $172.06 | $172.51 | $172.01 | $172.17 | 57,326,700 |
December 24 2014 | $171.82 | $172.09 | $171.58 | $171.62 | 42,963,400 |
December 23 2014 | $171.95 | $172.00 | $171.31 | $171.60 | 122,167,900 |
December 22 2014 | $170.77 | $171.37 | $170.54 | $171.37 | 148,318,900 |
December 19 2014 | $170.51 | $171.25 | $169.83 | $170.58 | 245,084,600 |
December 18 2014 | $168.19 | $174.95 | $167.51 | $169.86 | 257,633,900 |
December 17 2014 | $163.01 | $166.21 | $162.89 | $165.76 | 253,910,100 |
December 16 2014 | $163.13 | $166.26 | $162.53 | $162.58 | 259,543,800 |
December 15 2014 | $165.92 | $166.37 | $163.29 | $163.89 | 189,965,800 |
December 12 2014 | $166.46 | $167.43 | $164.99 | $165.02 | 202,330,200 |
December 11 2014 | $167.48 | $169.38 | $167.34 | $167.73 | 159,012,800 |
December 10 2014 | $169.15 | $169.20 | $166.70 | $166.89 | 159,856,400 |
December 09 2014 | $167.88 | $169.71 | $167.50 | $169.61 | 125,180,100 |
December 08 2014 | $170.47 | $170.96 | $169.16 | $169.72 | 108,588,200 |
December 05 2014 | $170.76 | $171.25 | $170.49 | $170.86 | 91,025,500 |
December 04 2014 | $170.49 | $171.09 | $169.80 | $170.59 | 91,316,600 |
December 03 2014 | $170.29 | $170.99 | $170.12 | $170.77 | 68,952,000 |
December 02 2014 | $169.07 | $170.32 | $169.04 | $170.12 | 74,507,200 |
December 01 2014 | $169.55 | $169.66 | $168.71 | $169.02 | 103,968,400 |
November 28 2014 | $170.45 | $170.76 | $169.97 | $170.21 | 57,890,100 |
November 26 2014 | $170.28 | $170.67 | $170.07 | $170.57 | 62,167,800 |
November 25 2014 | $170.49 | $170.69 | $169.88 | $170.13 | 79,108,300 |