SPY returned 0.4% between December 1, 1999 and January 31, 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $86.57 | $89.03 | $86.06 | $88.96 | 10,768,700 |
January 28 2000 | $88.88 | $89.28 | $86.39 | $86.61 | 11,916,200 |
January 27 2000 | $90.42 | $90.66 | $88.05 | $89.40 | 10,922,700 |
January 26 2000 | $89.88 | $90.23 | $89.30 | $89.76 | 5,158,100 |
January 25 2000 | $89.57 | $90.48 | $88.60 | $90.48 | 9,942,500 |
January 24 2000 | $92.85 | $92.97 | $88.86 | $89.46 | 7,896,900 |
January 21 2000 | $92.75 | $92.75 | $91.83 | $92.07 | 6,244,800 |
January 20 2000 | $93.68 | $93.68 | $91.67 | $92.27 | 5,800,100 |
January 19 2000 | $92.63 | $93.70 | $92.43 | $93.70 | 6,157,900 |
January 18 2000 | $92.65 | $93.47 | $92.55 | $92.95 | 6,488,500 |
January 14 2000 | $93.41 | $94.00 | $93.05 | $93.68 | 7,437,300 |
January 13 2000 | $92.09 | $92.91 | $91.33 | $92.43 | 5,158,300 |
January 12 2000 | $92.17 | $92.17 | $91.07 | $91.19 | 6,907,700 |
January 11 2000 | $92.95 | $93.13 | $91.47 | $92.11 | 7,503,700 |
January 10 2000 | $93.23 | $93.64 | $92.45 | $93.23 | 5,741,700 |
January 07 2000 | $89.44 | $92.91 | $89.28 | $92.91 | 8,066,500 |
January 06 2000 | $89.00 | $90.20 | $87.81 | $87.81 | 6,227,200 |
January 05 2000 | $89.20 | $90.22 | $87.49 | $89.24 | 12,177,900 |
January 04 2000 | $91.49 | $91.83 | $89.01 | $89.08 | 8,089,800 |
January 03 2000 | $94.50 | $94.50 | $91.71 | $92.71 | 8,164,300 |
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 |
