SPY returned 13.9% in 2012.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $112.47 | $114.81 | $112.37 | $114.69 | 243,935,200 |
December 28 2012 | $113.26 | $113.89 | $112.64 | $112.77 | 148,806,700 |
December 27 2012 | $114.19 | $114.42 | $112.68 | $114.00 | 167,920,600 |
December 26 2012 | $114.87 | $114.93 | $113.83 | $114.15 | 106,947,700 |
December 24 2012 | $114.74 | $114.81 | $114.51 | $114.64 | 53,874,600 |
December 21 2012 | $114.49 | $116.04 | $114.31 | $114.99 | 245,883,800 |
December 20 2012 | $115.45 | $116.06 | $115.13 | $116.04 | 168,487,000 |
December 19 2012 | $116.37 | $116.41 | $115.34 | $115.38 | 150,895,400 |
December 18 2012 | $115.15 | $116.35 | $114.98 | $116.24 | 177,762,800 |
December 17 2012 | $113.93 | $115.03 | $113.89 | $114.97 | 143,238,200 |
December 14 2012 | $113.81 | $114.01 | $113.45 | $113.63 | 137,701,700 |
December 13 2012 | $114.69 | $115.01 | $113.77 | $114.05 | 135,715,000 |
December 12 2012 | $115.15 | $115.59 | $114.60 | $114.76 | 145,880,100 |
December 11 2012 | $114.40 | $115.24 | $114.34 | $114.70 | 152,570,400 |
December 10 2012 | $113.72 | $114.20 | $113.67 | $113.93 | 98,840,700 |
December 07 2012 | $113.97 | $114.10 | $113.29 | $113.88 | 108,726,400 |
December 06 2012 | $113.05 | $113.58 | $112.88 | $113.53 | 103,220,600 |
December 05 2012 | $113.05 | $113.68 | $112.25 | $113.15 | 147,300,500 |
December 04 2012 | $113.10 | $113.45 | $112.65 | $112.95 | 127,512,200 |
December 03 2012 | $114.19 | $114.29 | $113.02 | $113.11 | 124,656,300 |
November 30 2012 | $113.66 | $113.89 | $113.28 | $113.67 | 136,568,300 |
November 29 2012 | $113.54 | $113.96 | $113.05 | $113.65 | 151,085,900 |
November 28 2012 | $111.76 | $113.18 | $111.15 | $113.12 | 177,086,500 |
November 27 2012 | $112.68 | $113.06 | $112.14 | $112.21 | 128,646,200 |
November 26 2012 | $112.47 | $113.04 | $112.10 | $112.79 | 100,124,400 |
