SPY returned -4.9% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $223.25 | $223.81 | $221.38 | $223.57 | 144,299,400 |
December 28 2018 | $223.26 | $224.89 | $220.46 | $221.63 | 153,100,200 |
December 27 2018 | $216.99 | $222.11 | $213.76 | $221.91 | 186,267,300 |
December 26 2018 | $211.09 | $220.22 | $209.11 | $220.22 | 218,485,400 |
December 24 2018 | $213.84 | $215.45 | $209.57 | $209.63 | 147,311,600 |
December 21 2018 | $220.72 | $223.38 | $214.68 | $215.32 | 255,345,600 |
December 20 2018 | $222.22 | $223.78 | $217.58 | $219.82 | 252,053,400 |
December 19 2018 | $226.94 | $230.70 | $221.76 | $223.46 | 214,992,800 |
December 18 2018 | $228.74 | $229.41 | $225.26 | $226.86 | 134,515,100 |
December 17 2018 | $230.70 | $231.81 | $225.48 | $227.11 | 165,492,300 |
December 14 2018 | $233.87 | $234.82 | $231.10 | $231.65 | 116,961,100 |
December 13 2018 | $237.03 | $237.90 | $234.90 | $236.01 | 96,662,700 |
December 12 2018 | $237.88 | $239.24 | $236.01 | $236.09 | 97,976,700 |
December 11 2018 | $238.05 | $238.23 | $233.44 | $234.91 | 121,504,400 |
December 10 2018 | $234.23 | $235.82 | $230.01 | $234.85 | 151,445,900 |
December 07 2018 | $239.65 | $241.21 | $233.57 | $234.41 | 161,018,900 |
December 06 2018 | $236.50 | $240.10 | $233.40 | $239.99 | 204,185,400 |
December 04 2018 | $247.57 | $248.00 | $240.04 | $240.35 | 177,986,000 |
December 03 2018 | $249.27 | $249.38 | $246.81 | $248.40 | 103,176,300 |
November 30 2018 | $243.52 | $245.71 | $243.20 | $245.15 | 98,204,200 |
November 29 2018 | $243.43 | $245.06 | $242.29 | $243.67 | 82,346,400 |
November 28 2018 | $239.77 | $244.20 | $238.64 | $244.20 | 127,629,600 |
November 27 2018 | $236.87 | $238.71 | $236.27 | $238.71 | 75,502,400 |
November 26 2018 | $236.38 | $238.13 | $235.98 | $237.91 | 79,981,400 |
November 23 2018 | $234.06 | $235.52 | $233.97 | $234.13 | 42,807,900 |