SPY returned -4.9% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $225.10 | $225.67 | $223.21 | $225.42 | 144,299,391 |
December 28 2018 | $225.12 | $226.76 | $222.29 | $223.46 | 153,100,188 |
December 27 2018 | $218.79 | $223.95 | $215.54 | $223.75 | 186,267,297 |
December 26 2018 | $212.84 | $222.05 | $210.85 | $222.05 | 218,485,406 |
December 24 2018 | $215.61 | $217.23 | $211.31 | $211.37 | 147,311,594 |
December 21 2018 | $222.55 | $225.23 | $216.46 | $217.11 | 255,345,594 |
December 20 2018 | $224.06 | $225.64 | $219.39 | $221.65 | 252,053,406 |
December 19 2018 | $228.82 | $232.61 | $223.60 | $225.32 | 214,992,797 |
December 18 2018 | $230.64 | $231.31 | $227.13 | $228.74 | 134,515,109 |
December 17 2018 | $232.61 | $233.74 | $227.35 | $228.99 | 165,492,297 |
December 14 2018 | $235.81 | $236.77 | $233.02 | $233.57 | 116,961,102 |
December 13 2018 | $239.00 | $239.87 | $236.85 | $237.97 | 96,662,719 |
December 12 2018 | $239.85 | $241.22 | $237.97 | $238.05 | 97,976,711 |
December 11 2018 | $240.02 | $240.21 | $235.38 | $236.86 | 121,504,398 |
December 10 2018 | $236.17 | $237.78 | $231.92 | $236.80 | 151,445,906 |
December 07 2018 | $241.64 | $243.21 | $235.51 | $236.35 | 161,018,891 |
December 06 2018 | $238.46 | $242.09 | $235.34 | $241.98 | 204,185,406 |
December 04 2018 | $249.63 | $250.06 | $242.03 | $242.34 | 177,986,000 |
December 03 2018 | $251.34 | $251.45 | $248.85 | $250.46 | 103,017,695 |
November 30 2018 | $245.54 | $247.75 | $245.21 | $247.19 | 98,204,195 |
November 29 2018 | $245.45 | $247.10 | $244.30 | $245.69 | 82,346,414 |
November 28 2018 | $241.76 | $246.23 | $240.62 | $246.23 | 127,629,602 |
November 27 2018 | $238.84 | $240.69 | $238.23 | $240.69 | 75,502,438 |
November 26 2018 | $238.34 | $240.10 | $237.94 | $239.88 | 79,981,359 |
November 23 2018 | $236.00 | $237.48 | $235.91 | $236.07 | 42,807,879 |
