SPY returned 34.9% between 2010 and 2012.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $112.47 | $114.81 | $112.37 | $114.69 | 243,935,200 |
Week of December 24 2012 | $114.74 | $114.93 | $112.64 | $112.77 | 477,549,600 |
Week of December 17 2012 | $113.93 | $116.41 | $113.89 | $114.99 | 886,267,200 |
Week of December 10 2012 | $113.72 | $115.59 | $113.45 | $113.63 | 670,707,900 |
Week of December 03 2012 | $114.19 | $114.29 | $112.25 | $113.88 | 611,416,000 |
Week of November 26 2012 | $112.47 | $113.96 | $111.15 | $113.67 | 693,511,300 |
Week of November 19 2012 | $110.27 | $113.07 | $109.08 | $113.03 | 418,423,200 |
Week of November 12 2012 | $110.82 | $111.35 | $107.71 | $109.05 | 829,813,100 |
Week of November 05 2012 | $113.03 | $114.77 | $109.99 | $110.48 | 852,323,700 |
Week of October 29 2012 | $113.43 | $114.93 | $112.49 | $113.20 | 342,136,300 |
Week of October 22 2012 | $114.47 | $114.89 | $112.26 | $113.03 | 718,295,200 |
Week of October 15 2012 | $114.53 | $117.16 | $114.17 | $114.66 | 679,092,400 |
Week of October 08 2012 | $116.43 | $116.84 | $114.01 | $114.26 | 599,319,200 |
Week of October 01 2012 | $115.57 | $117.68 | $115.01 | $116.86 | 619,770,200 |
Week of September 24 2012 | $116.07 | $116.94 | $114.31 | $115.13 | 637,875,800 |
Week of September 17 2012 | $116.88 | $117.28 | $115.83 | $116.64 | 608,820,000 |
Week of September 10 2012 | $114.69 | $117.81 | $114.11 | $117.11 | 658,106,600 |
Week of September 03 2012 | $112.18 | $114.85 | $111.46 | $114.80 | 486,431,100 |
Week of August 27 2012 | $112.86 | $113.01 | $111.51 | $112.28 | 458,457,100 |
Week of August 20 2012 | $112.93 | $113.81 | $111.53 | $112.56 | 528,027,900 |
Week of August 13 2012 | $111.83 | $113.19 | $111.39 | $113.09 | 455,720,100 |
Week of August 06 2012 | $111.13 | $112.09 | $111.01 | $112.02 | 475,710,400 |
Week of July 30 2012 | $110.18 | $111.07 | $107.84 | $110.84 | 723,033,300 |
Week of July 23 2012 | $106.96 | $110.62 | $105.81 | $110.31 | 840,929,800 |
Week of July 16 2012 | $107.73 | $109.91 | $107.02 | $108.55 | 622,487,000 |
