SPY returned -10.6% in 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $86.35 | $86.49 | $84.50 | $84.50 | 8,774,600 |
December 28 2000 | $85.55 | $86.23 | $85.41 | $86.13 | 8,358,700 |
December 27 2000 | $84.86 | $86.14 | $84.54 | $85.87 | 4,854,100 |
December 26 2000 | $84.28 | $85.25 | $83.92 | $85.25 | 4,665,300 |
December 22 2000 | $83.09 | $84.45 | $82.99 | $84.34 | 10,182,900 |
December 21 2000 | $81.16 | $83.00 | $80.86 | $81.89 | 14,331,500 |
December 20 2000 | $82.85 | $83.05 | $81.22 | $81.32 | 9,994,300 |
December 19 2000 | $85.33 | $86.94 | $83.75 | $83.75 | 9,616,600 |
December 18 2000 | $85.07 | $85.97 | $84.87 | $85.49 | 7,235,400 |
December 15 2000 | $85.75 | $85.75 | $84.10 | $84.36 | 9,065,300 |
December 14 2000 | $87.25 | $87.66 | $86.07 | $86.31 | 7,678,400 |
December 13 2000 | $89.42 | $89.52 | $87.35 | $87.43 | 6,070,500 |
December 12 2000 | $88.74 | $89.14 | $88.22 | $88.64 | 5,022,900 |
December 11 2000 | $88.22 | $89.62 | $87.80 | $89.02 | 6,405,600 |
December 08 2000 | $88.02 | $89.56 | $85.97 | $86.03 | 10,276,300 |
December 07 2000 | $86.61 | $87.25 | $85.83 | $85.83 | 6,529,100 |
December 06 2000 | $88.48 | $88.84 | $86.71 | $87.02 | 12,888,000 |
December 05 2000 | $86.61 | $88.78 | $86.31 | $88.44 | 8,883,400 |
December 04 2000 | $84.69 | $85.97 | $84.44 | $85.63 | 6,996,600 |
December 01 2000 | $85.53 | $86.09 | $84.12 | $84.91 | 7,587,200 |
November 30 2000 | $85.09 | $85.73 | $83.32 | $84.95 | 11,201,600 |
November 29 2000 | $86.29 | $87.27 | $85.58 | $85.69 | 6,914,100 |
November 28 2000 | $86.77 | $87.72 | $85.82 | $85.85 | 5,336,100 |
November 27 2000 | $87.64 | $87.78 | $86.89 | $87.35 | 5,992,000 |
November 24 2000 | $85.81 | $86.67 | $85.81 | $86.59 | 3,411,600 |
