SPY returned 20.3% in 1999.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $93.03 | $93.45 | $92.66 | $93.05 | 3,172,700 |
December 30 1999 | $93.21 | $93.49 | $92.62 | $92.90 | 3,641,300 |
December 29 1999 | $92.70 | $93.01 | $92.06 | $93.01 | 3,001,000 |
December 28 1999 | $92.42 | $92.81 | $92.17 | $92.62 | 4,084,500 |
December 27 1999 | $92.81 | $92.99 | $91.90 | $92.68 | 2,691,000 |
December 23 1999 | $91.87 | $92.80 | $91.86 | $92.80 | 5,721,700 |
December 22 1999 | $90.99 | $91.35 | $90.58 | $91.35 | 5,377,500 |
December 21 1999 | $89.71 | $91.27 | $89.55 | $91.11 | 7,981,300 |
December 20 1999 | $90.32 | $90.72 | $89.39 | $89.75 | 4,608,700 |
December 17 1999 | $90.60 | $90.79 | $90.00 | $90.40 | 4,775,400 |
December 16 1999 | $89.86 | $90.16 | $89.21 | $89.82 | 5,854,900 |
December 15 1999 | $88.72 | $89.87 | $88.50 | $89.43 | 6,879,100 |
December 14 1999 | $89.51 | $90.05 | $88.87 | $88.95 | 5,739,000 |
December 13 1999 | $89.39 | $90.20 | $89.29 | $89.82 | 4,210,800 |
December 10 1999 | $89.92 | $90.26 | $89.03 | $89.66 | 5,127,300 |
December 09 1999 | $89.62 | $89.88 | $88.08 | $89.37 | 6,474,700 |
December 08 1999 | $89.33 | $89.78 | $88.80 | $88.93 | 4,611,400 |
December 07 1999 | $90.55 | $90.57 | $89.35 | $89.51 | 10,714,200 |
December 06 1999 | $90.71 | $90.83 | $89.90 | $90.24 | 3,138,900 |
December 03 1999 | $90.39 | $91.86 | $90.39 | $90.91 | 10,045,400 |
December 02 1999 | $88.87 | $89.35 | $88.72 | $89.27 | 6,698,300 |
December 01 1999 | $88.04 | $88.80 | $87.85 | $88.74 | 6,980,200 |
November 30 1999 | $88.95 | $89.94 | $87.85 | $88.02 | 7,682,000 |
November 29 1999 | $89.03 | $89.69 | $88.76 | $89.07 | 7,348,600 |
November 26 1999 | $90.04 | $90.30 | $89.27 | $89.39 | 1,693,900 |
