SPY returned -10.5% in the 2000s.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $82.33 | $84.35 | $80.92 | $83.17 | 2,883,885,800 |
November 2009 | $77.29 | $82.94 | $76.51 | $81.61 | 3,430,866,200 |
October 2009 | $76.46 | $81.88 | $75.71 | $76.87 | 4,481,700,800 |
September 2009 | $75.32 | $80.19 | $73.56 | $78.38 | 3,777,956,700 |
August 2009 | $73.77 | $77.09 | $72.48 | $75.69 | 3,957,574,800 |
July 2009 | $68.22 | $73.75 | $64.27 | $73.00 | 4,295,844,600 |
June 2009 | $68.81 | $70.60 | $65.64 | $67.93 | 5,054,855,000 |
May 2009 | $64.23 | $68.83 | $63.71 | $67.97 | 5,195,735,600 |
April 2009 | $57.69 | $65.40 | $57.54 | $64.22 | 6,023,006,600 |
March 2009 | $52.90 | $61.19 | $48.94 | $58.42 | 8,813,959,700 |
February 2009 | $59.50 | $64.00 | $53.84 | $53.92 | 7,275,092,500 |
January 2009 | $65.97 | $68.89 | $58.39 | $60.42 | 6,872,039,400 |
December 2008 | $63.31 | $66.87 | $59.23 | $65.82 | 6,919,927,700 |
November 2008 | $70.02 | $72.97 | $53.79 | $65.18 | 8,762,237,000 |
October 2008 | $83.40 | $84.43 | $60.47 | $70.06 | 11,882,352,200 |
September 2008 | $93.54 | $94.03 | $79.97 | $83.92 | 8,105,188,900 |
August 2008 | $91.44 | $94.60 | $89.75 | $92.65 | 4,344,355,500 |
July 2008 | $91.01 | $92.91 | $86.34 | $91.24 | 7,156,206,800 |
June 2008 | $100.09 | $100.84 | $91.39 | $92.06 | 5,408,930,000 |
May 2008 | $99.05 | $103.29 | $98.43 | $100.46 | 3,646,997,000 |
April 2008 | $95.63 | $100.63 | $94.72 | $98.96 | 4,014,652,600 |
March 2008 | $94.83 | $97.21 | $89.79 | $94.46 | 5,462,121,800 |
February 2008 | $98.25 | $99.44 | $93.82 | $95.31 | 4,151,028,600 |
January 2008 | $104.36 | $104.69 | $89.74 | $97.84 | 6,106,834,300 |
December 2007 | $104.99 | $108.32 | $101.99 | $104.14 | 3,293,787,500 |