SPY returned -36.9% in 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $65.51 | $66.90 | $65.36 | $66.37 | 194,141,797 |
December 30 2008 | $64.36 | $65.49 | $63.89 | $65.43 | 168,555,703 |
December 29 2008 | $64.16 | $64.23 | $62.95 | $63.92 | 128,419,203 |
December 26 2008 | $64.16 | $64.20 | $63.62 | $64.10 | 74,775,828 |
December 24 2008 | $63.58 | $63.89 | $63.25 | $63.73 | 62,142,422 |
December 23 2008 | $64.37 | $64.67 | $63.10 | $63.37 | 221,772,500 |
December 22 2008 | $65.15 | $65.21 | $62.87 | $64.03 | 244,192,188 |
December 19 2008 | $65.53 | $66.65 | $64.79 | $64.86 | 301,523,406 |
December 18 2008 | $66.68 | $66.88 | $64.35 | $65.14 | 374,829,406 |
December 17 2008 | $66.27 | $67.43 | $65.70 | $66.38 | 288,101,781 |
December 16 2008 | $64.42 | $67.13 | $64.33 | $67.03 | 377,700,000 |
December 15 2008 | $64.94 | $65.04 | $62.95 | $64.02 | 256,846,094 |
December 12 2008 | $62.41 | $64.98 | $62.16 | $64.92 | 415,140,906 |
December 11 2008 | $65.32 | $66.39 | $63.74 | $64.15 | 366,329,688 |
December 10 2008 | $65.89 | $66.65 | $64.93 | $65.74 | 396,381,188 |
December 09 2008 | $65.93 | $67.21 | $64.91 | $65.29 | 370,862,500 |
December 08 2008 | $65.91 | $67.39 | $64.26 | $66.39 | 413,016,812 |
December 05 2008 | $61.02 | $64.50 | $60.00 | $64.15 | 472,064,188 |
December 04 2008 | $62.78 | $64.23 | $61.09 | $62.23 | 444,341,500 |
December 03 2008 | $60.84 | $64.07 | $60.65 | $63.70 | 520,103,719 |
December 02 2008 | $60.89 | $62.37 | $59.85 | $62.21 | 469,785,219 |
December 01 2008 | $63.84 | $63.87 | $59.72 | $59.90 | 370,826,812 |
November 28 2008 | $64.66 | $65.75 | $64.55 | $65.72 | 119,905,297 |
November 26 2008 | $61.50 | $65.07 | $61.46 | $64.91 | 370,320,375 |
November 25 2008 | $63.69 | $63.84 | $61.15 | $62.49 | 454,188,281 |
