SPY returned 20.3% in 1999.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $93.60 | $94.02 | $93.23 | $93.62 | 3,172,700 |
December 30 1999 | $93.78 | $94.06 | $93.19 | $93.48 | 3,641,300 |
December 29 1999 | $93.27 | $93.58 | $92.63 | $93.58 | 3,001,000 |
December 28 1999 | $92.99 | $93.39 | $92.74 | $93.19 | 4,084,500 |
December 27 1999 | $93.39 | $93.56 | $92.47 | $93.25 | 2,691,000 |
December 23 1999 | $92.44 | $93.38 | $92.43 | $93.38 | 5,721,700 |
December 22 1999 | $91.55 | $91.91 | $91.13 | $91.91 | 5,377,500 |
December 21 1999 | $90.26 | $91.83 | $90.10 | $91.67 | 7,981,300 |
December 20 1999 | $90.88 | $91.27 | $89.94 | $90.30 | 4,608,700 |
December 17 1999 | $91.15 | $91.35 | $90.56 | $90.96 | 4,775,400 |
December 16 1999 | $90.41 | $90.71 | $89.76 | $90.38 | 5,854,900 |
December 15 1999 | $89.26 | $90.42 | $89.04 | $89.98 | 6,879,100 |
December 14 1999 | $90.06 | $90.60 | $89.42 | $89.50 | 5,739,000 |
December 13 1999 | $89.94 | $90.75 | $89.84 | $90.38 | 4,210,800 |
December 10 1999 | $90.47 | $90.81 | $89.58 | $90.22 | 5,127,300 |
December 09 1999 | $90.18 | $90.43 | $88.63 | $89.92 | 6,474,700 |
December 08 1999 | $89.88 | $90.34 | $89.34 | $89.48 | 4,611,400 |
December 07 1999 | $91.11 | $91.13 | $89.90 | $90.06 | 10,714,200 |
December 06 1999 | $91.27 | $91.39 | $90.45 | $90.79 | 3,138,900 |
December 03 1999 | $90.95 | $92.42 | $90.95 | $91.47 | 10,045,400 |
December 02 1999 | $89.42 | $89.90 | $89.26 | $89.82 | 6,698,300 |
December 01 1999 | $88.59 | $89.34 | $88.39 | $89.28 | 6,980,200 |
November 30 1999 | $89.50 | $90.49 | $88.39 | $88.57 | 7,682,000 |
November 29 1999 | $89.58 | $90.25 | $89.30 | $89.62 | 7,348,600 |
November 26 1999 | $90.59 | $90.85 | $89.82 | $89.94 | 1,693,900 |
