SPY returned 4.7% in 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $105.64 | $106.01 | $104.89 | $105.00 | 108,058,492 |
December 28 2007 | $106.68 | $106.73 | $105.50 | $105.79 | 116,347,797 |
December 27 2007 | $107.02 | $107.03 | $105.80 | $106.05 | 120,888,398 |
December 26 2007 | $106.75 | $107.49 | $106.65 | $107.40 | 67,053,070 |
December 24 2007 | $106.88 | $107.35 | $106.63 | $107.17 | 45,600,527 |
December 21 2007 | $105.84 | $106.59 | $105.63 | $106.38 | 146,074,406 |
December 20 2007 | $104.90 | $104.91 | $103.71 | $104.87 | 214,671,812 |
December 19 2007 | $104.26 | $104.93 | $103.54 | $104.21 | 198,730,000 |
December 18 2007 | $104.37 | $104.64 | $102.84 | $104.21 | 245,547,500 |
December 17 2007 | $104.73 | $104.92 | $103.48 | $103.63 | 177,007,391 |
December 14 2007 | $105.68 | $106.51 | $105.08 | $105.13 | 159,092,891 |
December 13 2007 | $105.96 | $106.72 | $105.23 | $106.48 | 237,579,594 |
December 12 2007 | $107.91 | $108.42 | $105.16 | $106.71 | 322,273,219 |
December 11 2007 | $108.68 | $109.22 | $105.61 | $105.66 | 249,913,297 |
December 10 2007 | $108.07 | $108.76 | $107.77 | $108.64 | 123,771,906 |
December 07 2007 | $108.17 | $108.23 | $107.55 | $107.81 | 148,951,391 |
December 06 2007 | $106.18 | $108.02 | $106.13 | $107.83 | 154,487,203 |
December 05 2007 | $105.68 | $106.58 | $105.61 | $106.31 | 170,813,406 |
December 04 2007 | $104.77 | $105.40 | $104.52 | $104.56 | 136,528,609 |
December 03 2007 | $105.86 | $106.05 | $105.22 | $105.50 | 145,852,797 |
November 30 2007 | $106.47 | $107.06 | $105.25 | $106.20 | 222,914,203 |
November 29 2007 | $104.74 | $105.53 | $104.37 | $105.14 | 199,104,500 |
November 28 2007 | $103.01 | $105.35 | $102.97 | $105.11 | 257,027,812 |
November 27 2007 | $101.26 | $102.32 | $100.69 | $101.85 | 293,721,875 |
November 26 2007 | $103.18 | $103.50 | $100.48 | $100.69 | 212,492,297 |
