SPY returned 15.2% in 2006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $100.45 | $100.79 | $100.01 | $100.14 | 45,461,200 |
December 28 2006 | $100.70 | $100.90 | $100.40 | $100.56 | 37,288,800 |
December 27 2006 | $100.32 | $100.83 | $100.29 | $100.77 | 39,727,100 |
December 26 2006 | $99.57 | $100.13 | $99.55 | $100.11 | 32,696,900 |
December 22 2006 | $100.15 | $100.16 | $99.47 | $99.53 | 62,069,100 |
December 21 2006 | $100.60 | $100.71 | $99.93 | $100.14 | 48,698,400 |
December 20 2006 | $100.61 | $100.88 | $100.42 | $100.51 | 41,469,600 |
December 19 2006 | $100.09 | $100.80 | $99.84 | $100.56 | 65,023,600 |
December 18 2006 | $100.79 | $101.03 | $100.23 | $100.37 | 48,954,600 |
December 15 2006 | $100.86 | $101.04 | $100.58 | $100.65 | 70,857,400 |
December 14 2006 | $99.75 | $100.72 | $99.74 | $100.64 | 64,755,200 |
December 13 2006 | $100.01 | $100.09 | $99.54 | $99.76 | 55,520,200 |
December 12 2006 | $99.63 | $99.76 | $99.07 | $99.66 | 77,451,600 |
December 11 2006 | $99.44 | $99.92 | $99.39 | $99.73 | 39,779,400 |
December 08 2006 | $99.24 | $99.78 | $98.99 | $99.44 | 79,625,500 |
December 07 2006 | $99.87 | $100.06 | $99.23 | $99.26 | 62,857,400 |
December 06 2006 | $99.76 | $99.90 | $99.50 | $99.70 | 53,253,200 |
December 05 2006 | $99.54 | $99.82 | $99.33 | $99.78 | 73,374,400 |
December 04 2006 | $98.62 | $99.54 | $98.61 | $99.35 | 87,813,200 |
December 01 2006 | $98.82 | $98.91 | $97.72 | $98.60 | 126,080,000 |
November 30 2006 | $98.76 | $99.18 | $98.28 | $98.82 | 83,994,300 |
November 29 2006 | $98.07 | $98.82 | $97.80 | $98.78 | 90,034,900 |
November 28 2006 | $97.21 | $97.86 | $97.12 | $97.76 | 106,652,900 |
November 27 2006 | $98.64 | $98.69 | $97.31 | $97.34 | 84,545,100 |
November 24 2006 | $98.61 | $99.04 | $98.59 | $98.69 | 30,998,000 |
