SPY returned 13.9% in 2012.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $112.14 | $114.47 | $112.04 | $114.35 | 243,935,200 |
December 28 2012 | $112.92 | $113.55 | $112.31 | $112.43 | 148,806,700 |
December 27 2012 | $113.85 | $114.08 | $112.35 | $113.66 | 167,920,600 |
December 26 2012 | $114.53 | $114.59 | $113.49 | $113.82 | 106,947,700 |
December 24 2012 | $114.40 | $114.47 | $114.17 | $114.30 | 53,874,600 |
December 21 2012 | $114.15 | $115.69 | $113.97 | $114.65 | 245,883,800 |
December 20 2012 | $115.11 | $115.72 | $114.79 | $115.70 | 168,487,000 |
December 19 2012 | $116.03 | $116.07 | $115.00 | $115.04 | 150,895,400 |
December 18 2012 | $114.81 | $116.00 | $114.64 | $115.90 | 177,762,800 |
December 17 2012 | $113.59 | $114.69 | $113.56 | $114.62 | 143,238,200 |
December 14 2012 | $113.47 | $113.68 | $113.12 | $113.29 | 137,701,700 |
December 13 2012 | $114.35 | $114.67 | $113.43 | $113.72 | 135,715,000 |
December 12 2012 | $114.81 | $115.25 | $114.26 | $114.42 | 145,880,100 |
December 11 2012 | $114.06 | $114.90 | $114.00 | $114.36 | 152,570,400 |
December 10 2012 | $113.38 | $113.86 | $113.33 | $113.59 | 98,840,700 |
December 07 2012 | $113.64 | $113.76 | $112.95 | $113.54 | 108,726,400 |
December 06 2012 | $112.71 | $113.25 | $112.54 | $113.20 | 103,220,600 |
December 05 2012 | $112.71 | $113.34 | $111.91 | $112.81 | 147,300,500 |
December 04 2012 | $112.77 | $113.11 | $112.31 | $112.62 | 127,512,200 |
December 03 2012 | $113.85 | $113.95 | $112.69 | $112.77 | 124,656,300 |
November 30 2012 | $113.33 | $113.55 | $112.94 | $113.33 | 136,568,300 |
November 29 2012 | $113.21 | $113.62 | $112.71 | $113.31 | 151,085,900 |
November 28 2012 | $111.43 | $112.85 | $110.82 | $112.78 | 177,086,500 |
November 27 2012 | $112.34 | $112.73 | $111.81 | $111.88 | 128,646,200 |
November 26 2012 | $112.14 | $112.70 | $111.77 | $112.46 | 100,124,400 |
