SPY returned -8.3% between 2008 and 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2010 | $95.72 | $96.54 | $95.65 | $96.20 | 339,355,141 |
Week of December 20 2010 | $95.35 | $96.25 | $94.84 | $96.08 | 363,008,313 |
Week of December 13 2010 | $95.16 | $95.30 | $94.17 | $95.09 | 767,995,610 |
Week of December 06 2010 | $93.32 | $94.82 | $93.15 | $94.73 | 688,927,188 |
Week of November 29 2010 | $90.18 | $93.62 | $89.60 | $93.52 | 1,021,112,297 |
Week of November 22 2010 | $91.08 | $91.50 | $89.79 | $90.40 | 620,067,790 |
Week of November 15 2010 | $91.76 | $92.12 | $89.48 | $91.54 | 991,157,906 |
Week of November 08 2010 | $93.10 | $93.56 | $91.05 | $91.47 | 960,996,876 |
Week of November 01 2010 | $90.61 | $93.54 | $89.68 | $93.39 | 954,816,797 |
Week of October 25 2010 | $90.66 | $91.14 | $89.23 | $90.17 | 813,034,094 |
Week of October 18 2010 | $89.60 | $90.63 | $88.29 | $90.06 | 951,917,024 |
Week of October 11 2010 | $88.82 | $90.21 | $88.01 | $89.57 | 941,124,602 |
Week of October 04 2010 | $87.03 | $88.93 | $86.13 | $88.68 | 887,033,891 |
Week of September 27 2010 | $87.41 | $88.11 | $86.13 | $87.22 | 979,417,790 |
Week of September 20 2010 | $85.90 | $87.44 | $85.37 | $87.38 | 1,086,767,390 |
Week of September 13 2010 | $85.22 | $86.11 | $84.76 | $85.60 | 952,735,079 |
Week of September 06 2010 | $83.54 | $84.53 | $82.92 | $84.38 | 567,079,500 |
Week of August 30 2010 | $80.67 | $84.01 | $79.09 | $83.94 | 1,077,315,891 |
Week of August 23 2010 | $81.78 | $82.18 | $78.94 | $80.89 | 1,213,813,376 |
Week of August 16 2010 | $81.42 | $83.56 | $80.80 | $81.39 | 978,649,188 |
Week of August 09 2010 | $85.47 | $85.67 | $81.45 | $81.98 | 1,035,365,774 |
Week of August 02 2010 | $84.77 | $85.62 | $83.96 | $85.07 | 873,294,000 |
Week of July 26 2010 | $83.72 | $85.00 | $82.49 | $83.47 | 990,257,672 |
Week of July 19 2010 | $81.03 | $83.69 | $80.10 | $83.57 | 1,206,200,390 |
Week of July 12 2010 | $81.45 | $83.33 | $80.58 | $80.73 | 1,043,767,327 |
