SPY returned -16.4% between 2007 and 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $85.19 | $85.29 | $84.05 | $84.09 | 331,857,300 |
Week of December 21 2009 | $83.58 | $84.96 | $83.58 | $84.87 | 361,207,700 |
Week of December 14 2009 | $83.96 | $84.16 | $82.46 | $83.16 | 740,889,800 |
Week of December 07 2009 | $83.24 | $83.71 | $81.82 | $83.39 | 715,769,500 |
Week of November 30 2009 | $82.17 | $84.34 | $81.15 | $83.32 | 895,036,300 |
Week of November 23 2009 | $83.10 | $83.86 | $81.27 | $82.23 | 521,996,900 |
Week of November 16 2009 | $82.84 | $83.83 | $81.81 | $82.13 | 857,473,700 |
Week of November 09 2009 | $81.02 | $83.17 | $80.96 | $82.27 | 808,969,200 |
Week of November 02 2009 | $78.15 | $80.61 | $77.36 | $80.40 | 1,081,551,600 |
Week of October 26 2009 | $81.21 | $82.04 | $77.63 | $77.72 | 1,267,834,600 |
Week of October 19 2009 | $81.86 | $82.79 | $80.68 | $81.12 | 1,044,308,000 |
Week of October 12 2009 | $80.88 | $82.34 | $80.13 | $81.72 | 833,088,300 |
Week of October 05 2009 | $77.23 | $80.50 | $77.00 | $80.50 | 829,880,500 |
Week of September 28 2009 | $78.69 | $80.32 | $76.55 | $76.92 | 1,012,992,100 |
Week of September 21 2009 | $79.47 | $81.08 | $78.12 | $78.39 | 953,661,900 |
Week of September 14 2009 | $77.59 | $80.72 | $77.05 | $80.10 | 935,766,000 |
Week of September 07 2009 | $76.94 | $78.66 | $76.48 | $78.26 | 602,784,100 |
Week of August 31 2009 | $76.47 | $77.12 | $74.38 | $76.23 | 955,393,600 |
Week of August 24 2009 | $77.23 | $77.95 | $76.15 | $77.22 | 944,464,800 |
Week of August 17 2009 | $73.84 | $77.03 | $73.28 | $76.91 | 1,002,678,100 |
Week of August 10 2009 | $75.25 | $75.90 | $74.29 | $75.29 | 883,317,700 |
Week of August 03 2009 | $74.58 | $76.21 | $74.18 | $75.59 | 951,062,600 |
Week of July 27 2009 | $73.11 | $74.57 | $72.44 | $73.81 | 973,277,300 |
Week of July 20 2009 | $70.72 | $73.31 | $70.36 | $73.25 | 990,764,400 |
Week of July 13 2009 | $65.96 | $70.60 | $65.43 | $70.31 | 989,515,000 |
