SPY returned -4.9% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $226.39 | $226.96 | $224.50 | $226.72 | 144,299,400 |
December 28 2018 | $226.41 | $228.06 | $223.57 | $224.75 | 153,100,200 |
December 27 2018 | $220.05 | $225.24 | $216.78 | $225.04 | 186,267,300 |
December 26 2018 | $214.06 | $223.33 | $212.06 | $223.33 | 218,485,400 |
December 24 2018 | $216.85 | $218.48 | $212.52 | $212.59 | 147,311,600 |
December 21 2018 | $223.83 | $226.53 | $217.70 | $218.35 | 255,345,600 |
December 20 2018 | $225.35 | $226.94 | $220.65 | $222.92 | 252,053,400 |
December 19 2018 | $230.14 | $233.95 | $224.89 | $226.61 | 214,992,800 |
December 18 2018 | $231.97 | $232.64 | $228.43 | $230.06 | 134,515,100 |
December 17 2018 | $233.95 | $235.08 | $228.66 | $230.31 | 165,492,300 |
December 14 2018 | $237.16 | $238.13 | $234.36 | $234.92 | 116,961,100 |
December 13 2018 | $240.37 | $241.25 | $238.21 | $239.34 | 96,662,700 |
December 12 2018 | $241.23 | $242.61 | $239.34 | $239.42 | 97,976,700 |
December 11 2018 | $241.40 | $241.59 | $236.73 | $238.22 | 121,504,400 |
December 10 2018 | $237.53 | $239.15 | $233.25 | $238.16 | 151,445,900 |
December 07 2018 | $243.03 | $244.61 | $236.87 | $237.71 | 161,018,900 |
December 06 2018 | $239.83 | $243.49 | $236.69 | $243.37 | 204,185,400 |
December 04 2018 | $251.06 | $251.49 | $243.42 | $243.74 | 177,986,000 |
December 03 2018 | $252.78 | $252.89 | $250.29 | $251.90 | 103,176,300 |
November 30 2018 | $246.95 | $249.18 | $246.62 | $248.61 | 98,204,200 |
November 29 2018 | $246.86 | $248.52 | $245.70 | $247.10 | 82,346,400 |
November 28 2018 | $243.15 | $247.64 | $242.01 | $247.64 | 127,629,600 |
November 27 2018 | $240.21 | $242.07 | $239.60 | $242.07 | 75,502,400 |
November 26 2018 | $239.71 | $241.48 | $239.31 | $241.26 | 79,981,400 |
November 23 2018 | $237.36 | $238.84 | $237.26 | $237.43 | 42,807,900 |
