SPY returned -4.9% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $224.43 | $225.00 | $222.55 | $224.76 | 144,299,391 |
December 28 2018 | $224.45 | $226.09 | $221.64 | $222.81 | 153,100,188 |
December 27 2018 | $218.15 | $223.29 | $214.90 | $223.09 | 186,267,297 |
December 26 2018 | $212.21 | $221.39 | $210.23 | $221.39 | 218,485,406 |
December 24 2018 | $214.97 | $216.59 | $210.68 | $210.75 | 147,311,594 |
December 21 2018 | $221.90 | $224.57 | $215.82 | $216.47 | 255,345,594 |
December 20 2018 | $223.40 | $224.97 | $218.74 | $220.99 | 252,053,406 |
December 19 2018 | $228.15 | $231.93 | $222.94 | $224.65 | 214,992,797 |
December 18 2018 | $229.96 | $230.63 | $226.46 | $228.07 | 134,515,109 |
December 17 2018 | $231.93 | $233.05 | $226.68 | $228.32 | 165,492,297 |
December 14 2018 | $235.11 | $236.07 | $232.33 | $232.89 | 116,961,102 |
December 13 2018 | $238.30 | $239.16 | $236.15 | $237.27 | 96,662,719 |
December 12 2018 | $239.14 | $240.51 | $237.27 | $237.35 | 97,976,711 |
December 11 2018 | $239.31 | $239.50 | $234.68 | $236.16 | 121,504,398 |
December 10 2018 | $235.48 | $237.08 | $231.23 | $236.10 | 151,445,906 |
December 07 2018 | $240.92 | $242.50 | $234.82 | $235.66 | 161,018,891 |
December 06 2018 | $237.76 | $241.38 | $234.65 | $241.26 | 204,185,406 |
December 04 2018 | $248.89 | $249.32 | $241.32 | $241.63 | 177,986,000 |
December 03 2018 | $250.60 | $250.71 | $248.12 | $249.72 | 103,017,695 |
November 30 2018 | $244.81 | $247.02 | $244.49 | $246.46 | 98,204,195 |
November 29 2018 | $244.72 | $246.37 | $243.58 | $244.97 | 82,346,414 |
November 28 2018 | $241.05 | $245.50 | $239.91 | $245.50 | 127,629,602 |
November 27 2018 | $238.13 | $239.98 | $237.53 | $239.98 | 75,502,438 |
November 26 2018 | $237.63 | $239.39 | $237.24 | $239.17 | 79,981,359 |
November 23 2018 | $235.31 | $236.78 | $235.21 | $235.37 | 42,807,879 |
