SPY returned 33.3% in 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $294.59 | $296.06 | $294.24 | $295.81 | 57,107,000 |
December 30 2019 | $296.81 | $296.95 | $294.60 | $295.09 | 49,782,727 |
December 27 2019 | $297.54 | $297.59 | $296.19 | $296.73 | 42,554,820 |
December 26 2019 | $295.61 | $296.81 | $295.61 | $296.80 | 31,024,189 |
December 24 2019 | $295.45 | $295.50 | $294.93 | $295.23 | 20,270,010 |
December 23 2019 | $295.56 | $295.61 | $295.07 | $295.22 | 53,015,641 |
December 20 2019 | $294.52 | $295.91 | $293.54 | $294.77 | 149,338,203 |
December 19 2019 | $292.48 | $293.56 | $292.22 | $293.48 | 85,388,414 |
December 18 2019 | $292.66 | $292.89 | $292.23 | $292.28 | 48,199,961 |
December 17 2019 | $292.59 | $292.89 | $292.18 | $292.27 | 61,131,770 |
December 16 2019 | $291.95 | $292.80 | $290.15 | $292.20 | 82,836,125 |
December 13 2019 | $289.80 | $291.44 | $289.02 | $290.21 | 81,468,281 |
December 12 2019 | $287.57 | $290.82 | $287.33 | $290.03 | 96,585,797 |
December 11 2019 | $287.20 | $287.81 | $286.66 | $287.56 | 53,521,449 |
December 10 2019 | $287.01 | $287.68 | $286.08 | $286.74 | 53,107,129 |
December 09 2019 | $287.57 | $288.25 | $286.99 | $287.06 | 34,904,320 |
December 06 2019 | $287.28 | $288.37 | $287.27 | $287.97 | 48,956,770 |
December 05 2019 | $285.55 | $285.57 | $284.04 | $285.36 | 40,781,672 |
December 04 2019 | $284.15 | $285.45 | $283.81 | $284.85 | 49,190,398 |
December 03 2019 | $282.28 | $283.18 | $280.89 | $283.10 | 75,172,711 |
December 02 2019 | $287.71 | $287.78 | $284.58 | $285.01 | 76,110,031 |
November 29 2019 | $287.96 | $288.21 | $287.23 | $287.46 | 36,592,738 |
November 27 2019 | $287.73 | $288.53 | $287.51 | $288.53 | 44,793,180 |
November 26 2019 | $286.63 | $287.43 | $286.31 | $287.25 | 37,727,953 |
November 25 2019 | $285.32 | $286.60 | $285.32 | $286.60 | 48,762,680 |
