SPY returned 14.1% in 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $96.58 | $96.84 | $96.43 | $96.75 | 91,218,900 |
December 30 2010 | $96.79 | $97.04 | $96.58 | $96.73 | 76,616,900 |
December 29 2010 | $96.93 | $97.09 | $96.86 | $96.88 | 58,033,100 |
December 28 2010 | $96.86 | $96.90 | $96.56 | $96.81 | 55,309,100 |
December 27 2010 | $96.27 | $96.76 | $96.20 | $96.67 | 58,126,000 |
December 23 2010 | $96.66 | $96.77 | $96.39 | $96.63 | 70,053,700 |
December 22 2010 | $96.54 | $96.80 | $96.49 | $96.77 | 78,878,100 |
December 21 2010 | $96.16 | $96.53 | $96.07 | $96.47 | 94,965,500 |
December 20 2010 | $95.89 | $96.09 | $95.39 | $95.86 | 119,085,500 |
December 17 2010 | $95.46 | $95.76 | $95.26 | $95.63 | 141,075,300 |
December 16 2010 | $95.04 | $95.60 | $94.71 | $95.53 | 185,035,200 |
December 15 2010 | $95.24 | $95.61 | $94.82 | $94.98 | 160,823,100 |
December 14 2010 | $95.48 | $95.84 | $95.13 | $95.42 | 147,249,600 |
December 13 2010 | $95.71 | $95.82 | $95.30 | $95.33 | 133,812,700 |
December 10 2010 | $95.01 | $95.36 | $94.70 | $95.27 | 117,571,700 |
December 09 2010 | $94.88 | $94.92 | $94.25 | $94.72 | 123,705,100 |
December 08 2010 | $94.12 | $94.43 | $93.69 | $94.35 | 138,019,200 |
December 07 2010 | $94.86 | $94.91 | $93.95 | $94.01 | 206,581,000 |
December 06 2010 | $93.85 | $94.17 | $93.76 | $93.95 | 103,050,500 |
December 03 2010 | $93.48 | $94.16 | $93.46 | $94.05 | 151,288,900 |
December 02 2010 | $92.76 | $93.87 | $92.71 | $93.80 | 191,213,600 |
December 01 2010 | $91.99 | $92.79 | $91.99 | $92.61 | 221,037,200 |
November 30 2010 | $90.30 | $91.21 | $90.17 | $90.69 | 233,930,700 |
November 29 2010 | $90.69 | $91.44 | $90.11 | $91.20 | 223,642,300 |
November 26 2010 | $91.20 | $91.70 | $90.92 | $90.92 | 76,007,800 |
