SPY returned -16.4% between 2007 and 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $85.44 | $85.54 | $84.30 | $84.34 | 331,857,300 |
Week of December 21 2009 | $83.82 | $85.22 | $83.82 | $85.13 | 361,207,700 |
Week of December 14 2009 | $84.21 | $84.41 | $82.70 | $83.41 | 740,889,800 |
Week of December 07 2009 | $83.49 | $83.95 | $82.06 | $83.64 | 715,769,500 |
Week of November 30 2009 | $82.41 | $84.59 | $81.39 | $83.56 | 895,036,300 |
Week of November 23 2009 | $83.34 | $84.11 | $81.52 | $82.48 | 521,996,900 |
Week of November 16 2009 | $83.09 | $84.07 | $82.06 | $82.37 | 857,473,700 |
Week of November 09 2009 | $81.26 | $83.42 | $81.20 | $82.52 | 808,969,200 |
Week of November 02 2009 | $78.38 | $80.85 | $77.59 | $80.64 | 1,081,551,600 |
Week of October 26 2009 | $81.45 | $82.28 | $77.86 | $77.95 | 1,267,834,600 |
Week of October 19 2009 | $82.10 | $83.04 | $80.92 | $81.36 | 1,044,308,000 |
Week of October 12 2009 | $81.12 | $82.58 | $80.36 | $81.97 | 833,088,300 |
Week of October 05 2009 | $77.46 | $80.74 | $77.23 | $80.74 | 829,880,500 |
Week of September 28 2009 | $78.93 | $80.56 | $76.77 | $77.15 | 1,012,992,100 |
Week of September 21 2009 | $79.71 | $81.32 | $78.35 | $78.62 | 953,661,900 |
Week of September 14 2009 | $77.83 | $80.96 | $77.28 | $80.33 | 935,766,000 |
Week of September 07 2009 | $77.17 | $78.89 | $76.71 | $78.49 | 602,784,100 |
Week of August 31 2009 | $76.69 | $77.35 | $74.60 | $76.46 | 955,393,600 |
Week of August 24 2009 | $77.46 | $78.18 | $76.37 | $77.45 | 944,464,800 |
Week of August 17 2009 | $74.06 | $77.26 | $73.50 | $77.14 | 1,002,678,100 |
Week of August 10 2009 | $75.47 | $76.12 | $74.51 | $75.51 | 883,317,700 |
Week of August 03 2009 | $74.81 | $76.44 | $74.40 | $75.82 | 951,062,600 |
Week of July 27 2009 | $73.33 | $74.79 | $72.66 | $74.03 | 973,277,300 |
Week of July 20 2009 | $70.93 | $73.52 | $70.57 | $73.46 | 990,764,400 |
Week of July 13 2009 | $66.16 | $70.81 | $65.62 | $70.52 | 989,515,000 |
