SPY returned -4.9% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $223.82 | $224.39 | $221.95 | $224.14 | 144,299,400 |
December 28 2018 | $223.84 | $225.47 | $221.03 | $222.20 | 153,100,200 |
December 27 2018 | $217.55 | $222.68 | $214.31 | $222.49 | 186,267,300 |
December 26 2018 | $211.63 | $220.79 | $209.65 | $220.79 | 218,485,400 |
December 24 2018 | $214.39 | $216.00 | $210.11 | $210.17 | 147,311,600 |
December 21 2018 | $221.29 | $223.96 | $215.23 | $215.88 | 255,345,600 |
December 20 2018 | $222.79 | $224.36 | $218.14 | $220.39 | 252,053,400 |
December 19 2018 | $227.52 | $231.30 | $222.33 | $224.04 | 214,992,800 |
December 18 2018 | $229.33 | $230.00 | $225.84 | $227.44 | 134,515,100 |
December 17 2018 | $231.30 | $232.41 | $226.06 | $227.69 | 165,492,300 |
December 14 2018 | $234.47 | $235.42 | $231.70 | $232.25 | 116,961,100 |
December 13 2018 | $237.64 | $238.51 | $235.50 | $236.62 | 96,662,700 |
December 12 2018 | $238.49 | $239.86 | $236.62 | $236.70 | 97,976,700 |
December 11 2018 | $238.66 | $238.85 | $234.04 | $235.51 | 121,504,400 |
December 10 2018 | $234.84 | $236.43 | $230.60 | $235.46 | 151,445,900 |
December 07 2018 | $240.27 | $241.83 | $234.18 | $235.01 | 161,018,900 |
December 06 2018 | $237.11 | $240.72 | $234.01 | $240.60 | 204,185,400 |
December 04 2018 | $248.21 | $248.64 | $240.66 | $240.97 | 177,986,000 |
December 03 2018 | $249.91 | $250.02 | $247.44 | $249.04 | 103,176,300 |
November 30 2018 | $244.14 | $246.35 | $243.82 | $245.78 | 98,204,200 |
November 29 2018 | $244.06 | $245.70 | $242.91 | $244.30 | 82,346,400 |
November 28 2018 | $240.39 | $244.83 | $239.26 | $244.83 | 127,629,600 |
November 27 2018 | $237.48 | $239.32 | $236.88 | $239.32 | 75,502,400 |
November 26 2018 | $236.98 | $238.74 | $236.59 | $238.52 | 79,981,400 |
November 23 2018 | $234.67 | $236.13 | $234.57 | $234.73 | 42,807,900 |
