SPY returned 20.3% in 1999.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $93.31 | $93.73 | $92.93 | $93.33 | 3,172,700 |
December 30 1999 | $93.49 | $93.77 | $92.89 | $93.18 | 3,641,300 |
December 29 1999 | $92.97 | $93.29 | $92.34 | $93.29 | 3,001,000 |
December 28 1999 | $92.69 | $93.09 | $92.44 | $92.89 | 4,084,500 |
December 27 1999 | $93.09 | $93.27 | $92.18 | $92.95 | 2,691,000 |
December 23 1999 | $92.15 | $93.08 | $92.14 | $93.08 | 5,721,700 |
December 22 1999 | $91.26 | $91.62 | $90.85 | $91.62 | 5,377,500 |
December 21 1999 | $89.97 | $91.54 | $89.81 | $91.38 | 7,981,300 |
December 20 1999 | $90.59 | $90.99 | $89.65 | $90.01 | 4,608,700 |
December 17 1999 | $90.87 | $91.06 | $90.27 | $90.67 | 4,775,400 |
December 16 1999 | $90.13 | $90.43 | $89.48 | $90.09 | 5,854,900 |
December 15 1999 | $88.98 | $90.14 | $88.76 | $89.69 | 6,879,100 |
December 14 1999 | $89.77 | $90.32 | $89.14 | $89.22 | 5,739,000 |
December 13 1999 | $89.65 | $90.47 | $89.55 | $90.09 | 4,210,800 |
December 10 1999 | $90.19 | $90.52 | $89.30 | $89.93 | 5,127,300 |
December 09 1999 | $89.89 | $90.15 | $88.35 | $89.63 | 6,474,700 |
December 08 1999 | $89.59 | $90.05 | $89.06 | $89.20 | 4,611,400 |
December 07 1999 | $90.82 | $90.84 | $89.61 | $89.77 | 10,714,200 |
December 06 1999 | $90.98 | $91.10 | $90.17 | $90.51 | 3,138,900 |
December 03 1999 | $90.66 | $92.13 | $90.66 | $91.18 | 10,045,400 |
December 02 1999 | $89.14 | $89.61 | $88.98 | $89.53 | 6,698,300 |
December 01 1999 | $88.31 | $89.06 | $88.11 | $89.00 | 6,980,200 |
November 30 1999 | $89.22 | $90.21 | $88.11 | $88.29 | 7,682,000 |
November 29 1999 | $89.30 | $89.96 | $89.02 | $89.34 | 7,348,600 |
November 26 1999 | $90.31 | $90.56 | $89.53 | $89.65 | 1,693,900 |
