SPY returned 13.9% in 2014.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $172.24 | $172.41 | $170.09 | $170.21 | 130,333,800 |
December 30 2014 | $172.42 | $172.56 | $171.84 | $171.92 | 73,540,800 |
December 29 2014 | $172.43 | $173.05 | $172.37 | $172.85 | 79,643,900 |
December 26 2014 | $172.51 | $172.95 | $172.46 | $172.61 | 57,326,700 |
December 24 2014 | $172.27 | $172.53 | $172.02 | $172.06 | 42,963,400 |
December 23 2014 | $172.39 | $172.44 | $171.75 | $172.04 | 122,167,900 |
December 22 2014 | $171.21 | $171.81 | $170.97 | $171.81 | 148,318,900 |
December 19 2014 | $170.95 | $171.69 | $170.27 | $171.02 | 245,084,600 |
December 18 2014 | $168.62 | $175.40 | $167.94 | $170.30 | 257,633,900 |
December 17 2014 | $163.43 | $166.64 | $163.31 | $166.19 | 253,910,100 |
December 16 2014 | $163.55 | $166.69 | $162.95 | $162.99 | 259,543,800 |
December 15 2014 | $166.35 | $166.80 | $163.71 | $164.31 | 189,965,800 |
December 12 2014 | $166.89 | $167.86 | $165.42 | $165.45 | 202,330,200 |
December 11 2014 | $167.91 | $169.81 | $167.77 | $168.17 | 159,012,800 |
December 10 2014 | $169.58 | $169.64 | $167.13 | $167.32 | 159,856,400 |
December 09 2014 | $168.31 | $170.15 | $167.94 | $170.04 | 125,180,100 |
December 08 2014 | $170.91 | $171.40 | $169.60 | $170.16 | 108,588,200 |
December 05 2014 | $171.20 | $171.69 | $170.93 | $171.30 | 91,025,500 |
December 04 2014 | $170.93 | $171.53 | $170.23 | $171.02 | 91,316,600 |
December 03 2014 | $170.73 | $171.43 | $170.56 | $171.21 | 68,952,000 |
December 02 2014 | $169.50 | $170.76 | $169.48 | $170.55 | 74,507,200 |
December 01 2014 | $169.99 | $170.10 | $169.15 | $169.46 | 103,968,400 |
November 28 2014 | $170.88 | $171.20 | $170.41 | $170.65 | 57,890,100 |
November 26 2014 | $170.72 | $171.11 | $170.51 | $171.01 | 62,167,800 |
November 25 2014 | $170.93 | $171.13 | $170.32 | $170.57 | 79,108,300 |