The average closing price for SPY in 2009 was $70.42. It was up 26.1% for the year. The latest price is $680.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $84.61 | $84.63 | $83.57 | $83.61 | 90,637,859 |
December 30 2009 | $84.20 | $84.52 | $84.16 | $84.42 | 73,138,359 |
December 29 2009 | $84.79 | $84.80 | $84.44 | $84.45 | 80,572,469 |
December 28 2009 | $84.70 | $84.77 | $84.27 | $84.57 | 87,508,430 |
December 24 2009 | $84.17 | $84.48 | $84.02 | $84.39 | 39,677,473 |
December 23 2009 | $84.03 | $84.11 | $83.65 | $83.99 | 111,783,000 |
December 22 2009 | $83.71 | $84.01 | $83.60 | $83.83 | 91,707,438 |
December 21 2009 | $83.10 | $83.80 | $83.10 | $83.53 | 118,104,203 |
December 18 2009 | $82.68 | $82.75 | $81.99 | $82.69 | 174,591,109 |
December 17 2009 | $82.62 | $82.78 | $82.15 | $82.22 | 183,390,094 |
December 16 2009 | $83.43 | $83.68 | $83.03 | $83.22 | 155,358,094 |
December 15 2009 | $83.18 | $83.52 | $82.83 | $83.09 | 120,408,797 |
December 14 2009 | $83.48 | $83.58 | $78.71 | $83.48 | 107,141,508 |
December 11 2009 | $82.91 | $83.10 | $82.54 | $82.91 | 124,854,000 |
December 10 2009 | $82.61 | $82.92 | $82.42 | $82.56 | 138,014,594 |
December 09 2009 | $81.77 | $82.22 | $81.36 | $82.10 | 155,063,297 |
December 08 2009 | $82.12 | $82.66 | $81.54 | $81.80 | 169,863,703 |
December 07 2009 | $82.77 | $83.23 | $82.45 | $82.71 | 127,973,797 |
December 04 2009 | $83.46 | $83.86 | $82.12 | $82.84 | 274,907,812 |
December 03 2009 | $83.24 | $83.71 | $82.30 | $82.37 | 167,324,797 |
December 02 2009 | $83.04 | $83.59 | $82.77 | $83.02 | 132,315,109 |
December 01 2009 | $82.77 | $83.33 | $82.63 | $83.06 | 159,613,594 |
November 30 2009 | $81.70 | $82.24 | $80.68 | $82.04 | 160,874,797 |
November 27 2009 | $80.89 | $82.33 | $80.81 | $81.77 | 126,001,797 |
November 25 2009 | $82.96 | $83.21 | $82.70 | $83.12 | 109,564,797 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
