SPY returned 13.9% in 2014.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $173.70 | $173.87 | $171.53 | $171.66 | 130,333,800 |
December 30 2014 | $173.89 | $174.02 | $173.30 | $173.38 | 73,540,800 |
December 29 2014 | $173.90 | $174.52 | $173.83 | $174.31 | 79,643,900 |
December 26 2014 | $173.97 | $174.42 | $173.92 | $174.08 | 57,326,700 |
December 24 2014 | $173.73 | $174.00 | $173.48 | $173.52 | 42,963,400 |
December 23 2014 | $173.85 | $173.90 | $173.21 | $173.50 | 122,167,900 |
December 22 2014 | $172.67 | $173.27 | $172.43 | $173.27 | 148,318,900 |
December 19 2014 | $172.40 | $173.15 | $171.72 | $172.48 | 245,084,600 |
December 18 2014 | $170.05 | $176.89 | $169.37 | $171.74 | 257,633,900 |
December 17 2014 | $164.82 | $168.06 | $164.69 | $167.60 | 253,910,100 |
December 16 2014 | $164.93 | $168.11 | $164.34 | $164.38 | 259,543,800 |
December 15 2014 | $167.76 | $168.22 | $165.10 | $165.71 | 189,965,800 |
December 12 2014 | $168.31 | $169.29 | $166.82 | $166.85 | 202,330,200 |
December 11 2014 | $169.34 | $171.25 | $169.20 | $169.59 | 159,012,800 |
December 10 2014 | $171.02 | $171.08 | $168.55 | $168.74 | 159,856,400 |
December 09 2014 | $169.74 | $171.60 | $169.36 | $171.49 | 125,180,100 |
December 08 2014 | $172.36 | $172.86 | $171.04 | $171.60 | 108,588,200 |
December 05 2014 | $172.65 | $173.15 | $172.38 | $172.76 | 91,025,500 |
December 04 2014 | $172.38 | $172.98 | $171.68 | $172.48 | 91,316,600 |
December 03 2014 | $172.18 | $172.88 | $172.01 | $172.67 | 68,952,000 |
December 02 2014 | $170.94 | $172.21 | $170.91 | $172.00 | 74,507,200 |
December 01 2014 | $171.43 | $171.55 | $170.58 | $170.90 | 103,968,400 |
November 28 2014 | $172.33 | $172.65 | $171.85 | $172.09 | 57,890,100 |
November 26 2014 | $172.17 | $172.56 | $171.95 | $172.46 | 62,167,800 |
November 25 2014 | $172.38 | $172.58 | $171.76 | $172.02 | 79,108,300 |
