SPY returned 34.9% between 2010 and 2012.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $112.14 | $114.47 | $112.04 | $114.35 | 243,935,200 |
Week of December 24 2012 | $114.40 | $114.59 | $112.31 | $112.43 | 477,549,600 |
Week of December 17 2012 | $113.59 | $116.07 | $113.56 | $114.65 | 886,267,200 |
Week of December 10 2012 | $113.38 | $115.25 | $113.12 | $113.29 | 670,707,900 |
Week of December 03 2012 | $113.85 | $113.95 | $111.91 | $113.54 | 611,416,000 |
Week of November 26 2012 | $112.14 | $113.62 | $110.82 | $113.33 | 693,511,300 |
Week of November 19 2012 | $109.94 | $112.74 | $108.76 | $112.70 | 418,423,200 |
Week of November 12 2012 | $110.49 | $111.02 | $107.39 | $108.72 | 829,813,100 |
Week of November 05 2012 | $112.70 | $114.43 | $109.67 | $110.15 | 852,323,700 |
Week of October 29 2012 | $113.09 | $114.58 | $112.16 | $112.86 | 342,136,300 |
Week of October 22 2012 | $114.13 | $114.54 | $111.93 | $112.70 | 718,295,200 |
Week of October 15 2012 | $114.19 | $116.82 | $113.83 | $114.32 | 679,092,400 |
Week of October 08 2012 | $116.08 | $116.50 | $113.68 | $113.92 | 599,319,200 |
Week of October 01 2012 | $115.22 | $117.33 | $114.67 | $116.51 | 619,770,200 |
Week of September 24 2012 | $115.72 | $116.59 | $113.97 | $114.78 | 637,875,800 |
Week of September 17 2012 | $116.53 | $116.94 | $115.49 | $116.30 | 608,820,000 |
Week of September 10 2012 | $114.35 | $117.46 | $113.77 | $116.77 | 658,106,600 |
Week of September 03 2012 | $111.85 | $114.51 | $111.13 | $114.46 | 486,431,100 |
Week of August 27 2012 | $112.53 | $112.68 | $111.18 | $111.95 | 458,457,100 |
Week of August 20 2012 | $112.60 | $113.48 | $111.20 | $112.22 | 528,027,900 |
Week of August 13 2012 | $111.50 | $112.85 | $111.06 | $112.76 | 455,720,100 |
Week of August 06 2012 | $110.80 | $111.76 | $110.68 | $111.69 | 475,710,400 |
Week of July 30 2012 | $109.85 | $110.74 | $107.52 | $110.51 | 723,033,300 |
Week of July 23 2012 | $106.64 | $110.29 | $105.50 | $109.98 | 840,929,800 |
Week of July 16 2012 | $107.41 | $109.58 | $106.70 | $108.23 | 622,487,000 |
