SPY returned 26.1% in 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $85.09 | $85.11 | $84.05 | $84.09 | 90,637,900 |
December 30 2009 | $84.68 | $85.00 | $84.64 | $84.90 | 73,138,400 |
December 29 2009 | $85.27 | $85.29 | $84.93 | $84.93 | 80,572,500 |
December 28 2009 | $85.19 | $85.26 | $84.75 | $85.05 | 87,508,500 |
December 24 2009 | $84.65 | $84.96 | $84.51 | $84.87 | 39,677,500 |
December 23 2009 | $84.51 | $84.59 | $84.13 | $84.47 | 111,783,100 |
December 22 2009 | $84.19 | $84.49 | $84.08 | $84.31 | 91,707,500 |
December 21 2009 | $83.58 | $84.28 | $83.58 | $84.01 | 118,039,600 |
December 18 2009 | $83.15 | $83.23 | $82.46 | $83.16 | 174,591,200 |
December 17 2009 | $83.10 | $83.26 | $82.62 | $82.69 | 183,390,100 |
December 16 2009 | $83.91 | $84.16 | $83.51 | $83.70 | 155,358,200 |
December 15 2009 | $83.65 | $84.00 | $83.31 | $83.57 | 120,408,800 |
December 14 2009 | $83.96 | $84.06 | $83.41 | $83.96 | 107,141,500 |
December 11 2009 | $83.39 | $83.58 | $83.01 | $83.39 | 124,854,000 |
December 10 2009 | $83.08 | $83.40 | $82.89 | $83.04 | 138,014,600 |
December 09 2009 | $82.24 | $82.69 | $81.82 | $82.57 | 155,063,400 |
December 08 2009 | $82.59 | $83.14 | $82.01 | $82.26 | 169,863,700 |
December 07 2009 | $83.24 | $83.71 | $82.92 | $83.19 | 127,973,800 |
December 04 2009 | $83.94 | $84.34 | $82.59 | $83.32 | 274,907,800 |
December 03 2009 | $83.72 | $84.19 | $82.77 | $82.84 | 167,324,900 |
December 02 2009 | $83.52 | $84.07 | $83.25 | $83.50 | 132,315,100 |
December 01 2009 | $83.25 | $83.80 | $83.11 | $83.53 | 159,613,700 |
November 30 2009 | $82.17 | $82.71 | $81.15 | $82.51 | 160,874,800 |
November 27 2009 | $81.36 | $82.80 | $81.27 | $82.23 | 126,001,800 |
November 25 2009 | $83.44 | $83.68 | $83.17 | $83.59 | 109,564,800 |
