SPY returned -5.9% between September 1, 2018 and January 31, 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2019 | $238.72 | $241.36 | $238.50 | $240.87 | 104,012,094 |
January 30 2019 | $236.56 | $239.62 | $235.81 | $238.78 | 92,473,672 |
January 29 2019 | $235.51 | $236.07 | $234.23 | $235.06 | 66,136,328 |
January 28 2019 | $235.04 | $235.43 | $233.61 | $235.37 | 85,613,664 |
January 25 2019 | $237.02 | $237.99 | $235.28 | $237.17 | 96,883,359 |
January 24 2019 | $234.88 | $235.76 | $233.87 | $235.18 | 59,204,141 |
January 23 2019 | $235.59 | $236.29 | $232.60 | $235.06 | 86,030,289 |
January 22 2019 | $236.31 | $236.53 | $232.96 | $234.57 | 115,531,203 |
January 18 2019 | $236.46 | $238.24 | $234.69 | $237.78 | 127,900,305 |
January 17 2019 | $232.02 | $235.51 | $231.98 | $234.65 | 96,118,438 |
January 16 2019 | $232.75 | $233.77 | $232.55 | $232.89 | 77,636,711 |
January 15 2019 | $230.07 | $232.64 | $230.06 | $232.33 | 85,208,273 |
January 14 2019 | $229.21 | $230.50 | $228.81 | $229.69 | 70,908,234 |
January 11 2019 | $229.94 | $231.13 | $229.36 | $231.10 | 73,858,109 |
January 10 2019 | $228.68 | $231.26 | $228.00 | $231.01 | 96,823,922 |
January 09 2019 | $229.84 | $231.04 | $228.61 | $230.20 | 95,006,555 |
January 08 2019 | $229.18 | $229.61 | $226.66 | $229.13 | 102,512,602 |
January 07 2019 | $225.49 | $228.40 | $224.60 | $227.00 | 103,139,102 |
January 04 2019 | $220.94 | $225.87 | $220.56 | $225.22 | 142,628,797 |
January 03 2019 | $221.51 | $221.81 | $217.44 | $217.92 | 144,140,703 |
January 02 2019 | $219.50 | $224.17 | $219.48 | $223.25 | 126,925,203 |
December 31 2018 | $222.70 | $223.26 | $220.83 | $223.02 | 144,299,391 |
December 28 2018 | $222.71 | $224.34 | $219.92 | $221.08 | 153,100,188 |
December 27 2018 | $216.46 | $221.56 | $213.24 | $221.37 | 186,267,297 |
December 26 2018 | $210.57 | $219.68 | $208.60 | $219.68 | 218,485,406 |