SPY returned -36.9% in 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $65.70 | $67.09 | $65.54 | $66.55 | 193,987,200 |
December 30 2008 | $64.54 | $65.67 | $64.07 | $65.61 | 168,256,300 |
December 29 2008 | $64.34 | $64.40 | $63.13 | $64.10 | 127,795,900 |
December 26 2008 | $64.34 | $64.38 | $63.79 | $64.28 | 74,767,700 |
December 24 2008 | $63.76 | $64.07 | $63.42 | $63.91 | 62,061,600 |
December 23 2008 | $64.55 | $64.85 | $63.28 | $63.54 | 221,625,200 |
December 22 2008 | $65.33 | $65.39 | $63.05 | $64.21 | 243,759,500 |
December 19 2008 | $65.71 | $66.83 | $64.97 | $65.04 | 301,451,300 |
December 18 2008 | $66.86 | $67.06 | $64.53 | $65.32 | 374,673,300 |
December 17 2008 | $66.45 | $67.62 | $65.88 | $66.56 | 281,819,800 |
December 16 2008 | $67.21 | $67.32 | $64.51 | $67.21 | 377,699,500 |
December 15 2008 | $65.12 | $65.22 | $63.13 | $64.19 | 256,694,200 |
December 12 2008 | $62.58 | $65.16 | $62.33 | $65.10 | 415,060,400 |
December 11 2008 | $65.50 | $66.57 | $63.92 | $64.33 | 365,061,000 |
December 10 2008 | $66.07 | $66.83 | $65.11 | $65.92 | 396,187,400 |
December 09 2008 | $66.11 | $67.40 | $65.09 | $65.47 | 370,790,000 |
December 08 2008 | $66.09 | $67.58 | $64.43 | $66.57 | 412,859,300 |
December 05 2008 | $61.19 | $64.68 | $60.16 | $64.33 | 471,905,300 |
December 04 2008 | $62.96 | $64.41 | $61.26 | $62.40 | 444,173,800 |
December 03 2008 | $61.01 | $64.25 | $60.82 | $63.88 | 519,863,500 |
December 02 2008 | $61.06 | $62.54 | $60.02 | $62.38 | 469,508,400 |
December 01 2008 | $64.02 | $64.05 | $59.88 | $60.07 | 369,927,100 |
November 28 2008 | $64.84 | $65.93 | $64.73 | $65.91 | 118,308,100 |
November 26 2008 | $61.67 | $65.25 | $61.63 | $65.09 | 370,134,200 |
November 25 2008 | $63.86 | $64.02 | $61.32 | $62.66 | 454,112,400 |
