SPY returned 29.8% in 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $151.23 | $151.74 | $151.11 | $151.74 | 86,119,900 |
December 30 2013 | $151.06 | $151.19 | $150.83 | $151.02 | 56,857,000 |
December 27 2013 | $151.25 | $151.32 | $150.89 | $151.05 | 61,814,000 |
December 26 2013 | $150.63 | $151.14 | $150.61 | $151.06 | 63,365,000 |
December 24 2013 | $149.97 | $150.36 | $149.96 | $150.29 | 45,368,800 |
December 23 2013 | $149.90 | $150.05 | $149.59 | $149.96 | 85,598,000 |
December 20 2013 | $148.45 | $149.52 | $148.35 | $149.17 | 197,087,000 |
December 19 2013 | $148.05 | $148.48 | $147.67 | $148.30 | 136,531,200 |
December 18 2013 | $146.20 | $148.50 | $144.90 | $148.48 | 234,906,000 |
December 17 2013 | $146.58 | $146.60 | $145.66 | $145.98 | 89,886,000 |
December 16 2013 | $146.23 | $146.93 | $146.19 | $146.45 | 96,195,000 |
December 13 2013 | $145.86 | $145.99 | $145.26 | $145.54 | 107,808,000 |
December 12 2013 | $145.97 | $146.15 | $145.26 | $145.56 | 115,565,000 |
December 11 2013 | $147.76 | $147.78 | $145.86 | $146.04 | 130,591,000 |
December 10 2013 | $147.89 | $148.20 | $147.61 | $147.70 | 80,976,000 |
December 09 2013 | $148.29 | $148.45 | $148.03 | $148.23 | 70,124,000 |
December 06 2013 | $147.63 | $147.99 | $147.21 | $147.85 | 127,728,000 |
December 05 2013 | $146.60 | $146.87 | $146.08 | $146.22 | 106,934,000 |
December 04 2013 | $146.35 | $147.48 | $145.74 | $146.87 | 123,033,000 |
December 03 2013 | $147.04 | $147.40 | $146.41 | $146.88 | 116,563,000 |
December 02 2013 | $147.98 | $148.25 | $147.29 | $147.52 | 99,726,000 |
November 29 2013 | $148.16 | $148.52 | $147.74 | $147.90 | 55,870,900 |
November 27 2013 | $147.80 | $148.10 | $147.62 | $148.00 | 58,800,000 |
November 26 2013 | $147.67 | $148.08 | $147.42 | $147.64 | 86,994,000 |
November 25 2013 | $148.01 | $148.04 | $147.39 | $147.60 | 79,486,000 |
