SPY returned -21.1% between 2000 and 2001.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $74.48 | $74.64 | $73.25 | $73.30 | 14,619,500 |
December 28 2001 | $74.57 | $74.87 | $74.34 | $74.39 | 10,593,800 |
December 27 2001 | $73.94 | $74.44 | $73.91 | $74.43 | 9,407,300 |
December 26 2001 | $73.52 | $74.52 | $73.52 | $73.98 | 10,304,800 |
December 24 2001 | $73.64 | $73.77 | $73.50 | $73.57 | 5,728,800 |
December 21 2001 | $73.77 | $73.79 | $73.23 | $73.71 | 14,037,700 |
December 20 2001 | $73.81 | $74.00 | $73.21 | $73.27 | 14,867,900 |
December 19 2001 | $72.91 | $74.08 | $72.85 | $74.00 | 20,143,400 |
December 18 2001 | $73.26 | $73.59 | $73.07 | $73.48 | 13,663,700 |
December 17 2001 | $72.21 | $73.08 | $72.15 | $73.05 | 13,925,900 |
December 14 2001 | $71.79 | $72.53 | $71.58 | $72.30 | 16,721,900 |
December 13 2001 | $72.50 | $72.66 | $71.60 | $71.61 | 19,026,700 |
December 12 2001 | $73.21 | $73.35 | $72.29 | $73.03 | 16,171,500 |
December 11 2001 | $73.43 | $73.95 | $72.79 | $72.95 | 20,833,300 |
December 10 2001 | $74.04 | $74.38 | $73.08 | $73.10 | 13,862,700 |
December 07 2001 | $74.71 | $74.83 | $73.94 | $74.49 | 18,857,800 |
December 06 2001 | $74.99 | $75.37 | $74.73 | $74.99 | 17,972,900 |
December 05 2001 | $73.88 | $75.41 | $73.85 | $75.03 | 25,204,000 |
December 04 2001 | $72.80 | $73.69 | $72.44 | $73.68 | 17,239,900 |
December 03 2001 | $72.63 | $72.91 | $72.22 | $72.45 | 15,220,400 |
November 30 2001 | $73.11 | $73.44 | $72.87 | $72.89 | 13,680,300 |
November 29 2001 | $72.64 | $73.44 | $72.22 | $73.41 | 16,354,700 |
November 28 2001 | $73.33 | $73.60 | $72.38 | $72.43 | 20,195,500 |
November 27 2001 | $73.89 | $74.71 | $72.91 | $73.77 | 19,261,400 |
November 26 2001 | $73.97 | $74.35 | $73.54 | $74.09 | 13,726,000 |