SPY returned -36.9% in 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $66.09 | $67.49 | $65.93 | $66.95 | 193,987,200 |
December 30 2008 | $64.92 | $66.07 | $64.46 | $66.01 | 168,256,300 |
December 29 2008 | $64.72 | $64.79 | $63.51 | $64.48 | 127,795,900 |
December 26 2008 | $64.72 | $64.77 | $64.17 | $64.66 | 74,767,700 |
December 24 2008 | $64.14 | $64.45 | $63.80 | $64.29 | 62,061,600 |
December 23 2008 | $64.94 | $65.23 | $63.65 | $63.92 | 221,625,200 |
December 22 2008 | $65.72 | $65.78 | $63.42 | $64.59 | 243,759,500 |
December 19 2008 | $66.10 | $67.23 | $65.35 | $65.43 | 301,451,300 |
December 18 2008 | $67.26 | $67.46 | $64.91 | $65.71 | 374,673,300 |
December 17 2008 | $66.85 | $68.02 | $66.28 | $66.96 | 281,819,800 |
December 16 2008 | $67.62 | $67.72 | $64.89 | $67.62 | 377,699,500 |
December 15 2008 | $65.51 | $65.61 | $63.50 | $64.58 | 256,694,200 |
December 12 2008 | $62.96 | $65.55 | $62.70 | $65.49 | 415,060,400 |
December 11 2008 | $65.89 | $66.97 | $64.30 | $64.72 | 365,061,000 |
December 10 2008 | $66.47 | $67.23 | $65.50 | $66.31 | 396,187,400 |
December 09 2008 | $66.50 | $67.80 | $65.48 | $65.86 | 370,790,000 |
December 08 2008 | $66.48 | $67.98 | $64.82 | $66.97 | 412,859,300 |
December 05 2008 | $61.56 | $65.07 | $60.52 | $64.71 | 471,905,300 |
December 04 2008 | $63.33 | $64.80 | $61.63 | $62.77 | 444,173,800 |
December 03 2008 | $61.37 | $64.64 | $61.18 | $64.26 | 519,863,500 |
December 02 2008 | $61.43 | $62.91 | $60.37 | $62.75 | 469,508,400 |
December 01 2008 | $64.40 | $64.43 | $60.24 | $60.43 | 369,927,100 |
November 28 2008 | $65.22 | $66.33 | $65.11 | $66.30 | 118,308,100 |
November 26 2008 | $62.04 | $65.64 | $61.99 | $65.47 | 370,134,200 |
November 25 2008 | $64.25 | $64.40 | $61.68 | $63.04 | 454,112,400 |
