SPY returned -36.9% in 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $65.32 | $66.71 | $65.17 | $66.17 | 194,141,797 |
December 30 2008 | $64.17 | $65.30 | $63.71 | $65.24 | 168,555,703 |
December 29 2008 | $63.97 | $64.04 | $62.77 | $63.73 | 128,419,203 |
December 26 2008 | $63.97 | $64.02 | $63.43 | $63.91 | 74,775,828 |
December 24 2008 | $63.39 | $63.70 | $63.06 | $63.55 | 62,142,422 |
December 23 2008 | $64.18 | $64.48 | $62.92 | $63.18 | 221,772,500 |
December 22 2008 | $64.95 | $65.02 | $62.69 | $63.84 | 244,192,188 |
December 19 2008 | $65.34 | $66.45 | $64.59 | $64.67 | 301,523,406 |
December 18 2008 | $66.48 | $66.68 | $64.16 | $64.95 | 374,829,406 |
December 17 2008 | $66.07 | $67.23 | $65.51 | $66.18 | 288,101,781 |
December 16 2008 | $64.23 | $66.93 | $64.14 | $66.83 | 377,700,000 |
December 15 2008 | $64.75 | $64.85 | $62.77 | $63.83 | 256,846,094 |
December 12 2008 | $62.23 | $64.79 | $61.97 | $64.73 | 415,140,906 |
December 11 2008 | $65.13 | $66.19 | $63.55 | $63.97 | 366,329,688 |
December 10 2008 | $65.70 | $66.45 | $64.74 | $65.54 | 396,381,188 |
December 09 2008 | $65.73 | $67.01 | $64.72 | $65.10 | 370,862,500 |
December 08 2008 | $65.71 | $67.20 | $64.07 | $66.19 | 413,016,812 |
December 05 2008 | $60.85 | $64.31 | $59.82 | $63.96 | 472,064,188 |
December 04 2008 | $62.60 | $64.05 | $60.91 | $62.05 | 444,341,500 |
December 03 2008 | $60.66 | $63.89 | $60.47 | $63.51 | 520,103,719 |
December 02 2008 | $60.71 | $62.18 | $59.67 | $62.02 | 469,785,219 |
December 01 2008 | $63.65 | $63.68 | $59.54 | $59.72 | 370,826,812 |
November 28 2008 | $64.47 | $65.56 | $64.36 | $65.53 | 119,905,297 |
November 26 2008 | $61.32 | $64.87 | $61.27 | $64.71 | 370,320,375 |
November 25 2008 | $63.50 | $63.65 | $60.97 | $62.31 | 454,188,281 |
