SPY returned -11.4% in Q1 2001.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 30 2001 | $73.97 | $74.70 | $73.30 | $74.70 | 9,183,600 |
March 29 2001 | $73.43 | $74.58 | $69.99 | $73.93 | 12,061,400 |
March 28 2001 | $74.83 | $74.87 | $73.55 | $73.64 | 10,953,300 |
March 27 2001 | $74.01 | $75.95 | $73.80 | $75.74 | 12,881,200 |
March 26 2001 | $74.07 | $74.43 | $73.47 | $74.22 | 9,943,800 |
March 23 2001 | $72.50 | $73.40 | $71.38 | $73.29 | 12,861,700 |
March 22 2001 | $71.71 | $72.08 | $69.16 | $71.13 | 28,625,600 |
March 21 2001 | $73.09 | $73.78 | $71.63 | $71.86 | 19,004,699 |
March 20 2001 | $75.47 | $75.83 | $73.05 | $73.11 | 15,086,900 |
March 19 2001 | $74.10 | $75.34 | $73.50 | $75.12 | 10,067,800 |
March 16 2001 | $74.98 | $75.15 | $73.50 | $73.62 | 58,515,398 |
March 15 2001 | $75.62 | $75.88 | $74.93 | $75.13 | 10,370,300 |
March 14 2001 | $74.73 | $76.16 | $73.90 | $75.11 | 19,883,400 |
March 13 2001 | $76.23 | $76.89 | $75.04 | $76.63 | 12,887,200 |
March 12 2001 | $78.11 | $78.21 | $75.18 | $75.39 | 13,972,900 |
March 09 2001 | $80.51 | $80.51 | $78.60 | $78.76 | 10,020,300 |
March 08 2001 | $80.83 | $81.23 | $80.53 | $81.16 | 6,055,000 |
March 07 2001 | $81.02 | $81.11 | $80.29 | $81.07 | 6,371,700 |
March 06 2001 | $80.67 | $81.56 | $80.12 | $80.49 | 6,917,000 |
March 05 2001 | $79.26 | $79.66 | $79.04 | $79.64 | 5,293,200 |
March 02 2001 | $78.21 | $80.22 | $78.08 | $78.92 | 12,564,300 |
March 01 2001 | $79.20 | $79.55 | $77.73 | $79.55 | 14,672,000 |
February 28 2001 | $80.92 | $80.98 | $78.70 | $79.13 | 14,831,100 |
February 27 2001 | $80.95 | $81.62 | $80.13 | $80.72 | 11,415,000 |
February 26 2001 | $80.32 | $81.48 | $79.49 | $81.48 | 11,502,600 |
