SPY returned -4.9% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
December 24 2018 | $213.31 | $214.91 | $209.05 | $209.12 | 147,311,594 |
December 21 2018 | $220.18 | $222.83 | $214.15 | $214.79 | 255,345,594 |
December 20 2018 | $221.67 | $223.23 | $217.05 | $219.28 | 252,053,406 |
December 19 2018 | $226.38 | $230.13 | $221.22 | $222.91 | 214,992,797 |
December 18 2018 | $228.18 | $228.85 | $224.70 | $226.30 | 134,515,109 |
December 17 2018 | $230.13 | $231.24 | $224.92 | $226.55 | 165,492,297 |
December 14 2018 | $233.29 | $234.24 | $230.53 | $231.08 | 116,961,102 |
December 13 2018 | $236.45 | $237.31 | $234.32 | $235.43 | 96,662,719 |
December 12 2018 | $237.29 | $238.65 | $235.43 | $235.51 | 97,976,711 |
December 11 2018 | $237.46 | $237.65 | $232.87 | $234.33 | 121,504,398 |
December 10 2018 | $233.66 | $235.24 | $229.44 | $234.28 | 151,445,906 |
December 07 2018 | $239.06 | $240.62 | $233.00 | $233.83 | 161,018,891 |
December 06 2018 | $235.92 | $239.51 | $232.83 | $239.40 | 204,185,406 |
December 04 2018 | $246.96 | $247.39 | $239.45 | $239.76 | 177,986,000 |
December 03 2018 | $248.66 | $248.76 | $246.20 | $247.79 | 103,017,695 |
November 30 2018 | $242.92 | $245.11 | $242.60 | $244.55 | 98,204,195 |
November 29 2018 | $242.83 | $244.46 | $241.69 | $243.07 | 82,346,414 |
November 28 2018 | $239.18 | $243.60 | $238.05 | $243.60 | 127,629,602 |
November 27 2018 | $236.29 | $238.12 | $235.69 | $238.12 | 75,502,438 |
November 26 2018 | $235.79 | $237.54 | $235.40 | $237.32 | 79,981,359 |
November 23 2018 | $233.49 | $234.95 | $233.39 | $233.55 | 42,807,879 |