SPY returned -2.6% in May 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $90.30 | $91.21 | $90.00 | $90.46 | 6,056,500 |
May 30 2000 | $88.67 | $90.53 | $88.34 | $90.40 | 5,362,600 |
May 26 2000 | $87.92 | $88.48 | $86.98 | $87.41 | 4,814,000 |
May 25 2000 | $89.11 | $89.82 | $87.23 | $87.31 | 8,278,900 |
May 24 2000 | $87.41 | $89.11 | $86.46 | $88.83 | 11,084,500 |
May 23 2000 | $88.95 | $89.19 | $87.13 | $87.41 | 7,979,200 |
May 22 2000 | $89.47 | $89.60 | $86.77 | $88.71 | 10,839,400 |
May 19 2000 | $90.30 | $90.72 | $88.93 | $89.39 | 6,518,400 |
May 18 2000 | $92.24 | $92.67 | $91.09 | $91.09 | 4,325,300 |
May 17 2000 | $92.28 | $92.59 | $91.50 | $91.94 | 5,906,900 |
May 16 2000 | $92.83 | $93.56 | $92.04 | $92.83 | 8,192,000 |
May 15 2000 | $90.42 | $92.23 | $89.94 | $92.02 | 4,441,300 |
May 12 2000 | $89.82 | $90.87 | $89.70 | $90.46 | 5,960,800 |
May 11 2000 | $88.75 | $89.62 | $88.12 | $89.49 | 7,091,100 |
May 10 2000 | $88.99 | $89.29 | $87.25 | $87.49 | 10,293,900 |
May 09 2000 | $90.61 | $90.83 | $88.84 | $89.51 | 5,619,800 |
May 08 2000 | $90.42 | $90.81 | $89.84 | $90.23 | 5,064,100 |
May 05 2000 | $89.35 | $91.21 | $89.27 | $90.91 | 7,862,400 |
May 04 2000 | $89.94 | $90.17 | $89.15 | $89.82 | 5,963,600 |
May 03 2000 | $91.21 | $91.21 | $88.54 | $89.70 | 12,180,700 |
May 02 2000 | $92.16 | $93.19 | $91.29 | $91.29 | 9,411,900 |
May 01 2000 | $92.83 | $94.05 | $92.38 | $93.15 | 7,328,300 |
