SPY returned -10.5% in the 2000s.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $82.55 | $84.57 | $81.13 | $83.38 | 2,883,885,800 |
November 2009 | $77.49 | $83.16 | $76.71 | $81.82 | 3,430,866,200 |
October 2009 | $76.65 | $82.09 | $75.90 | $77.07 | 4,481,700,800 |
September 2009 | $75.51 | $80.40 | $73.75 | $78.58 | 3,777,956,700 |
August 2009 | $73.96 | $77.29 | $72.67 | $75.89 | 3,957,574,800 |
July 2009 | $68.39 | $73.94 | $64.44 | $73.19 | 4,295,844,600 |
June 2009 | $68.99 | $70.79 | $65.81 | $68.10 | 5,054,855,000 |
May 2009 | $64.40 | $69.01 | $63.87 | $68.15 | 5,195,735,600 |
April 2009 | $57.84 | $65.56 | $57.69 | $64.39 | 6,023,006,600 |
March 2009 | $53.03 | $61.35 | $49.07 | $58.57 | 8,813,959,700 |
February 2009 | $59.65 | $64.16 | $53.97 | $54.06 | 7,275,092,500 |
January 2009 | $66.14 | $69.07 | $58.54 | $60.57 | 6,872,039,400 |
December 2008 | $63.48 | $67.05 | $59.38 | $65.99 | 6,919,927,700 |
November 2008 | $70.20 | $73.16 | $53.92 | $65.35 | 8,762,237,000 |
October 2008 | $83.61 | $84.64 | $60.63 | $70.24 | 11,882,352,200 |
September 2008 | $93.78 | $94.27 | $80.18 | $84.14 | 8,105,188,900 |
August 2008 | $91.68 | $94.85 | $89.98 | $92.88 | 4,344,355,500 |
July 2008 | $91.25 | $93.15 | $86.56 | $91.47 | 7,156,206,800 |
June 2008 | $100.34 | $101.10 | $91.62 | $92.30 | 5,408,930,000 |
May 2008 | $99.30 | $103.55 | $98.69 | $100.72 | 3,646,997,000 |
April 2008 | $95.88 | $100.89 | $94.96 | $99.22 | 4,014,652,600 |
March 2008 | $95.07 | $97.46 | $90.02 | $94.70 | 5,462,121,800 |
February 2008 | $98.50 | $99.69 | $94.07 | $95.56 | 4,151,028,600 |
January 2008 | $104.63 | $104.96 | $89.97 | $98.09 | 6,106,834,300 |
December 2007 | $105.26 | $108.60 | $102.26 | $104.41 | 3,293,787,500 |