SPY returned 9.4% between September 1, 1999 and September 30, 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2000 | $92.32 | $92.63 | $91.15 | $91.15 | 8,311,700 |
September 28 2000 | $90.87 | $92.86 | $90.68 | $92.73 | 6,842,800 |
September 27 2000 | $91.11 | $91.36 | $90.19 | $90.85 | 6,049,300 |
September 26 2000 | $91.62 | $92.02 | $90.37 | $90.37 | 5,281,200 |
September 25 2000 | $92.61 | $92.69 | $91.21 | $91.48 | 9,715,400 |
September 22 2000 | $90.51 | $92.22 | $90.38 | $92.20 | 7,587,400 |
September 21 2000 | $91.68 | $92.38 | $91.23 | $92.14 | 5,346,600 |
September 20 2000 | $92.45 | $92.67 | $90.85 | $91.95 | 6,498,500 |
September 19 2000 | $92.10 | $92.85 | $91.83 | $92.63 | 6,547,800 |
September 18 2000 | $92.89 | $93.27 | $91.51 | $91.80 | 5,104,300 |
September 15 2000 | $94.04 | $94.08 | $92.67 | $92.71 | 4,075,700 |
September 14 2000 | $94.87 | $94.91 | $93.78 | $93.98 | 3,391,400 |
September 13 2000 | $93.68 | $94.54 | $93.47 | $94.25 | 4,555,100 |
September 12 2000 | $94.79 | $95.11 | $93.96 | $93.98 | 4,742,500 |
September 11 2000 | $94.79 | $95.70 | $94.12 | $94.69 | 3,933,800 |
September 08 2000 | $95.13 | $95.27 | $94.53 | $94.83 | 3,476,100 |
September 07 2000 | $95.11 | $95.63 | $94.84 | $95.49 | 4,078,800 |
September 06 2000 | $95.70 | $96.08 | $94.65 | $94.81 | 4,164,100 |
September 05 2000 | $96.14 | $96.35 | $95.47 | $95.76 | 3,450,400 |
September 01 2000 | $97.01 | $97.23 | $96.22 | $96.45 | 3,152,900 |
August 31 2000 | $95.62 | $96.91 | $95.52 | $96.43 | 4,820,800 |
August 30 2000 | $95.78 | $95.90 | $95.17 | $95.17 | 3,948,600 |
August 29 2000 | $95.86 | $96.14 | $95.52 | $96.09 | 3,528,200 |
August 28 2000 | $95.74 | $96.79 | $95.74 | $96.07 | 5,497,400 |
August 25 2000 | $95.68 | $95.98 | $95.54 | $95.74 | 2,820,400 |
