SPY returned 1.1% in 2011.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $98.99 | $99.23 | $98.58 | $98.58 | 95,599,000 |
December 29 2011 | $98.38 | $99.17 | $98.08 | $99.07 | 123,507,200 |
December 28 2011 | $99.38 | $99.39 | $97.98 | $98.06 | 119,107,100 |
December 27 2011 | $99.11 | $99.62 | $99.02 | $99.36 | 86,075,700 |
December 23 2011 | $98.72 | $99.31 | $98.51 | $99.28 | 92,187,200 |
December 22 2011 | $97.90 | $98.50 | $97.58 | $98.40 | 119,465,400 |
December 21 2011 | $97.35 | $97.69 | $96.42 | $97.54 | 194,230,900 |
December 20 2011 | $95.97 | $97.51 | $94.55 | $97.35 | 225,418,100 |
December 19 2011 | $95.88 | $96.08 | $94.29 | $94.49 | 183,903,000 |
December 16 2011 | $96.01 | $96.58 | $95.28 | $95.51 | 220,481,400 |
December 15 2011 | $96.03 | $96.17 | $95.22 | $95.37 | 199,109,200 |
December 14 2011 | $95.67 | $96.03 | $94.82 | $95.03 | 238,618,800 |
December 13 2011 | $97.46 | $98.02 | $95.58 | $96.05 | 245,159,800 |
December 12 2011 | $97.53 | $97.55 | $96.13 | $96.95 | 215,826,100 |
December 09 2011 | $97.19 | $98.64 | $97.10 | $98.39 | 209,111,400 |
December 08 2011 | $98.27 | $98.49 | $96.52 | $96.75 | 240,862,800 |
December 07 2011 | $98.23 | $99.33 | $97.55 | $98.92 | 237,802,500 |
December 06 2011 | $98.52 | $99.22 | $98.16 | $98.55 | 178,842,100 |
December 05 2011 | $99.01 | $99.27 | $97.91 | $98.52 | 225,263,900 |
December 02 2011 | $98.44 | $98.74 | $97.40 | $97.46 | 221,109,700 |
December 01 2011 | $97.45 | $98.07 | $97.13 | $97.55 | 176,954,800 |
November 30 2011 | $96.39 | $97.74 | $93.67 | $97.56 | 324,439,500 |
November 29 2011 | $93.71 | $94.45 | $93.36 | $93.71 | 199,241,500 |
November 28 2011 | $93.31 | $93.81 | $92.75 | $93.44 | 210,686,000 |
November 25 2011 | $90.84 | $91.87 | $90.70 | $90.81 | 99,557,000 |
