SPY returned 26.1% in 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $84.38 | $84.40 | $83.34 | $83.38 | 90,637,900 |
December 30 2009 | $83.97 | $84.29 | $83.93 | $84.19 | 73,138,400 |
December 29 2009 | $84.55 | $84.57 | $84.21 | $84.22 | 80,572,500 |
December 28 2009 | $84.47 | $84.54 | $84.04 | $84.34 | 87,508,500 |
December 24 2009 | $83.94 | $84.25 | $83.80 | $84.16 | 39,677,500 |
December 23 2009 | $83.80 | $83.88 | $83.43 | $83.76 | 111,783,100 |
December 22 2009 | $83.48 | $83.78 | $83.37 | $83.60 | 91,707,500 |
December 21 2009 | $82.87 | $83.57 | $82.87 | $83.30 | 118,039,600 |
December 18 2009 | $82.45 | $82.53 | $81.76 | $82.46 | 174,591,200 |
December 17 2009 | $82.40 | $82.55 | $81.92 | $82.00 | 183,390,100 |
December 16 2009 | $83.20 | $83.45 | $82.81 | $82.99 | 155,358,200 |
December 15 2009 | $82.95 | $83.29 | $82.61 | $82.87 | 120,408,800 |
December 14 2009 | $83.25 | $83.35 | $82.70 | $83.25 | 107,141,500 |
December 11 2009 | $82.69 | $82.87 | $82.32 | $82.69 | 124,854,000 |
December 10 2009 | $82.38 | $82.70 | $82.20 | $82.34 | 138,014,600 |
December 09 2009 | $81.55 | $82.00 | $81.13 | $81.88 | 155,063,400 |
December 08 2009 | $81.89 | $82.43 | $81.32 | $81.57 | 169,863,700 |
December 07 2009 | $82.54 | $83.00 | $82.23 | $82.49 | 127,973,800 |
December 04 2009 | $83.23 | $83.63 | $81.89 | $82.61 | 274,907,800 |
December 03 2009 | $83.02 | $83.48 | $82.08 | $82.14 | 167,324,900 |
December 02 2009 | $82.81 | $83.36 | $82.55 | $82.79 | 132,315,100 |
December 01 2009 | $82.55 | $83.10 | $82.41 | $82.83 | 159,613,700 |
November 30 2009 | $81.47 | $82.01 | $80.46 | $81.82 | 160,874,800 |
November 27 2009 | $80.67 | $82.10 | $80.59 | $81.54 | 126,001,800 |
November 25 2009 | $82.73 | $82.98 | $82.47 | $82.89 | 109,564,800 |