SPY returned 33.3% in 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $292.16 | $293.62 | $291.82 | $293.37 | 57,077,300 |
December 30 2019 | $294.37 | $294.50 | $292.18 | $292.66 | 49,729,100 |
December 27 2019 | $295.09 | $295.14 | $293.76 | $294.29 | 42,528,800 |
December 26 2019 | $293.18 | $294.37 | $293.17 | $294.36 | 30,911,200 |
December 24 2019 | $293.02 | $293.06 | $292.50 | $292.80 | 20,270,000 |
December 23 2019 | $293.13 | $293.18 | $292.65 | $292.79 | 52,990,000 |
December 20 2019 | $292.10 | $293.47 | $291.12 | $292.34 | 147,142,100 |
December 19 2019 | $290.07 | $291.14 | $289.82 | $291.07 | 85,310,500 |
December 18 2019 | $290.25 | $290.48 | $289.83 | $289.88 | 48,133,000 |
December 17 2019 | $290.18 | $290.48 | $289.78 | $289.86 | 61,097,700 |
December 16 2019 | $289.54 | $290.39 | $287.76 | $289.80 | 82,749,700 |
December 13 2019 | $287.41 | $289.05 | $286.64 | $287.82 | 81,503,900 |
December 12 2019 | $285.20 | $288.43 | $284.96 | $287.65 | 96,389,600 |
December 11 2019 | $284.84 | $285.44 | $284.30 | $285.19 | 53,429,100 |
December 10 2019 | $284.65 | $285.31 | $283.73 | $284.38 | 52,649,800 |
December 09 2019 | $285.21 | $285.88 | $284.63 | $284.70 | 34,838,500 |
December 06 2019 | $284.92 | $286.00 | $284.91 | $285.60 | 48,927,000 |
December 05 2019 | $283.20 | $283.22 | $281.71 | $283.01 | 40,709,000 |
December 04 2019 | $281.82 | $283.10 | $281.47 | $282.51 | 49,080,000 |
December 03 2019 | $279.96 | $280.86 | $278.58 | $280.77 | 73,941,700 |
December 02 2019 | $285.35 | $285.41 | $282.24 | $282.67 | 75,767,800 |
November 29 2019 | $285.59 | $285.83 | $284.86 | $285.09 | 36,592,700 |
November 27 2019 | $285.36 | $286.15 | $285.15 | $286.15 | 44,444,600 |
November 26 2019 | $284.27 | $285.06 | $283.96 | $284.88 | 37,569,000 |
November 25 2019 | $282.98 | $284.24 | $282.98 | $284.24 | 48,647,200 |