SPY returned 13.9% in 2014.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $174.22 | $174.39 | $172.04 | $172.17 | 130,333,800 |
December 30 2014 | $174.40 | $174.54 | $173.82 | $173.89 | 73,540,800 |
December 29 2014 | $174.41 | $175.04 | $174.35 | $174.83 | 79,643,900 |
December 26 2014 | $174.49 | $174.94 | $174.44 | $174.60 | 57,326,700 |
December 24 2014 | $174.24 | $174.51 | $173.99 | $174.04 | 42,963,400 |
December 23 2014 | $174.37 | $174.42 | $173.73 | $174.02 | 122,167,900 |
December 22 2014 | $173.18 | $173.78 | $172.94 | $173.78 | 148,318,900 |
December 19 2014 | $172.91 | $173.67 | $172.23 | $172.99 | 245,084,600 |
December 18 2014 | $170.56 | $177.41 | $169.87 | $172.26 | 257,633,900 |
December 17 2014 | $165.31 | $168.56 | $165.18 | $168.10 | 253,910,100 |
December 16 2014 | $165.42 | $168.61 | $164.82 | $164.87 | 259,543,800 |
December 15 2014 | $168.26 | $168.72 | $165.59 | $166.20 | 189,965,800 |
December 12 2014 | $168.81 | $169.79 | $167.32 | $167.35 | 202,330,200 |
December 11 2014 | $169.84 | $171.76 | $169.70 | $170.10 | 159,012,800 |
December 10 2014 | $171.53 | $171.59 | $169.05 | $169.24 | 159,856,400 |
December 09 2014 | $170.25 | $172.11 | $169.86 | $172.00 | 125,180,100 |
December 08 2014 | $172.87 | $173.37 | $171.55 | $172.11 | 108,588,200 |
December 05 2014 | $173.16 | $173.66 | $172.90 | $173.27 | 91,025,500 |
December 04 2014 | $172.89 | $173.50 | $172.19 | $172.99 | 91,316,600 |
December 03 2014 | $172.69 | $173.40 | $172.52 | $173.18 | 68,952,000 |
December 02 2014 | $171.45 | $172.72 | $171.42 | $172.51 | 74,507,200 |
December 01 2014 | $171.94 | $172.06 | $171.09 | $171.41 | 103,968,400 |
November 28 2014 | $172.85 | $173.16 | $172.36 | $172.61 | 57,890,100 |
November 26 2014 | $172.68 | $173.07 | $172.46 | $172.97 | 62,167,800 |
November 25 2014 | $172.89 | $173.10 | $172.27 | $172.53 | 79,108,300 |
