SPY returned -8.3% between 2008 and 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2010 | $95.22 | $96.03 | $95.15 | $95.69 | 339,304,000 |
Week of December 20 2010 | $94.84 | $95.74 | $94.34 | $95.57 | 362,982,800 |
Week of December 13 2010 | $94.66 | $94.79 | $93.67 | $94.58 | 767,995,900 |
Week of December 06 2010 | $92.83 | $94.32 | $92.66 | $94.23 | 688,927,500 |
Week of November 29 2010 | $89.70 | $93.13 | $89.12 | $93.02 | 1,021,112,700 |
Week of November 22 2010 | $90.60 | $91.02 | $89.31 | $89.93 | 619,723,900 |
Week of November 15 2010 | $91.27 | $91.63 | $89.01 | $91.05 | 990,392,500 |
Week of November 08 2010 | $92.61 | $93.07 | $90.57 | $90.99 | 961,202,500 |
Week of November 01 2010 | $90.13 | $93.05 | $89.21 | $92.89 | 954,817,000 |
Week of October 25 2010 | $90.18 | $90.65 | $88.76 | $89.69 | 813,034,100 |
Week of October 18 2010 | $89.12 | $90.15 | $87.82 | $89.59 | 951,659,200 |
Week of October 11 2010 | $88.35 | $89.74 | $87.54 | $89.09 | 941,124,800 |
Week of October 04 2010 | $86.57 | $88.46 | $85.67 | $88.22 | 887,034,000 |
Week of September 27 2010 | $86.94 | $87.65 | $85.67 | $86.76 | 979,380,500 |
Week of September 20 2010 | $85.45 | $86.97 | $84.92 | $86.91 | 1,086,292,800 |
Week of September 13 2010 | $84.76 | $85.65 | $84.31 | $85.15 | 952,735,300 |
Week of September 06 2010 | $83.10 | $84.09 | $82.48 | $83.94 | 566,735,000 |
Week of August 30 2010 | $80.25 | $83.57 | $78.67 | $83.49 | 1,066,309,300 |
Week of August 23 2010 | $81.35 | $81.75 | $78.52 | $80.46 | 1,213,491,400 |
Week of August 16 2010 | $80.99 | $83.12 | $80.37 | $80.96 | 978,649,500 |
Week of August 09 2010 | $85.02 | $85.22 | $81.01 | $81.55 | 1,035,364,700 |
Week of August 02 2010 | $84.32 | $85.16 | $83.51 | $84.62 | 873,294,300 |
Week of July 26 2010 | $83.27 | $84.55 | $82.05 | $83.03 | 992,577,200 |
Week of July 19 2010 | $80.60 | $83.25 | $79.67 | $83.13 | 1,206,200,500 |
Week of July 12 2010 | $81.01 | $82.89 | $80.15 | $80.31 | 1,043,767,600 |