SPY returned 33.3% in 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $295.40 | $296.88 | $295.05 | $296.63 | 57,077,300 |
December 30 2019 | $297.63 | $297.77 | $295.42 | $295.91 | 49,729,100 |
December 27 2019 | $298.36 | $298.42 | $297.01 | $297.55 | 42,528,800 |
December 26 2019 | $296.43 | $297.63 | $296.43 | $297.62 | 30,911,200 |
December 24 2019 | $296.27 | $296.31 | $295.74 | $296.05 | 20,270,000 |
December 23 2019 | $296.38 | $296.43 | $295.89 | $296.04 | 52,990,000 |
December 20 2019 | $295.34 | $296.73 | $294.35 | $295.59 | 147,142,100 |
December 19 2019 | $293.29 | $294.37 | $293.03 | $294.30 | 85,310,500 |
December 18 2019 | $293.47 | $293.70 | $293.04 | $293.09 | 48,133,000 |
December 17 2019 | $293.40 | $293.70 | $292.99 | $293.08 | 61,097,700 |
December 16 2019 | $292.76 | $293.61 | $290.95 | $293.01 | 82,749,700 |
December 13 2019 | $290.60 | $292.25 | $289.82 | $291.01 | 81,503,900 |
December 12 2019 | $288.36 | $291.63 | $288.12 | $290.84 | 96,389,600 |
December 11 2019 | $288.00 | $288.61 | $287.45 | $288.35 | 53,429,100 |
December 10 2019 | $287.80 | $288.47 | $286.88 | $287.54 | 52,649,800 |
December 09 2019 | $288.37 | $289.05 | $287.78 | $287.86 | 34,838,500 |
December 06 2019 | $288.08 | $289.17 | $288.07 | $288.77 | 48,927,000 |
December 05 2019 | $286.34 | $286.36 | $284.83 | $286.15 | 40,709,000 |
December 04 2019 | $284.94 | $286.24 | $284.59 | $285.64 | 49,080,000 |
December 03 2019 | $283.06 | $283.97 | $281.67 | $283.89 | 73,941,700 |
December 02 2019 | $288.51 | $288.57 | $285.37 | $285.80 | 75,767,800 |
November 29 2019 | $288.76 | $289.00 | $288.02 | $288.25 | 36,592,700 |
November 27 2019 | $288.53 | $289.33 | $288.31 | $289.33 | 44,444,600 |
November 26 2019 | $287.43 | $288.22 | $287.11 | $288.04 | 37,569,000 |
November 25 2019 | $286.12 | $287.39 | $286.12 | $287.39 | 48,647,200 |
