SPY returned 26.1% in 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $85.60 | $85.62 | $84.55 | $84.59 | 90,637,900 |
December 30 2009 | $85.19 | $85.51 | $85.15 | $85.41 | 73,138,400 |
December 29 2009 | $85.78 | $85.80 | $85.43 | $85.44 | 80,572,500 |
December 28 2009 | $85.70 | $85.77 | $85.26 | $85.56 | 87,508,500 |
December 24 2009 | $85.16 | $85.47 | $85.02 | $85.38 | 39,677,500 |
December 23 2009 | $85.02 | $85.10 | $84.64 | $84.98 | 111,783,100 |
December 22 2009 | $84.69 | $84.99 | $84.58 | $84.81 | 91,707,500 |
December 21 2009 | $84.07 | $84.79 | $84.07 | $84.51 | 118,039,600 |
December 18 2009 | $83.65 | $83.73 | $82.95 | $83.66 | 174,591,200 |
December 17 2009 | $83.59 | $83.75 | $83.11 | $83.19 | 183,390,100 |
December 16 2009 | $84.41 | $84.66 | $84.01 | $84.20 | 155,358,200 |
December 15 2009 | $84.15 | $84.50 | $83.81 | $84.07 | 120,408,800 |
December 14 2009 | $84.46 | $84.56 | $83.90 | $84.46 | 107,141,500 |
December 11 2009 | $83.89 | $84.08 | $83.51 | $83.89 | 124,854,000 |
December 10 2009 | $83.58 | $83.90 | $83.39 | $83.53 | 138,014,600 |
December 09 2009 | $82.73 | $83.19 | $82.31 | $83.07 | 155,063,400 |
December 08 2009 | $83.08 | $83.63 | $82.50 | $82.76 | 169,863,700 |
December 07 2009 | $83.74 | $84.21 | $83.42 | $83.68 | 127,973,800 |
December 04 2009 | $84.44 | $84.85 | $83.08 | $83.81 | 274,907,800 |
December 03 2009 | $84.22 | $84.70 | $83.27 | $83.34 | 167,324,900 |
December 02 2009 | $84.02 | $84.57 | $83.75 | $83.99 | 132,315,100 |
December 01 2009 | $83.75 | $84.30 | $83.60 | $84.03 | 159,613,700 |
November 30 2009 | $82.66 | $83.20 | $81.63 | $83.01 | 160,874,800 |
November 27 2009 | $81.84 | $83.29 | $81.76 | $82.73 | 126,001,800 |
November 25 2009 | $83.93 | $84.18 | $83.67 | $84.09 | 109,564,800 |
