SPY returned 2.8% in December 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $297.17 | $298.65 | $296.82 | $298.40 | 57,077,300 |
December 30 2019 | $299.41 | $299.55 | $297.19 | $297.68 | 49,729,100 |
December 27 2019 | $300.14 | $300.20 | $298.79 | $299.33 | 42,528,800 |
December 26 2019 | $298.21 | $299.41 | $298.20 | $299.40 | 30,911,200 |
December 24 2019 | $298.04 | $298.09 | $297.51 | $297.82 | 20,270,000 |
December 23 2019 | $298.15 | $298.21 | $297.66 | $297.81 | 52,990,000 |
December 20 2019 | $297.10 | $298.50 | $296.11 | $297.35 | 147,142,100 |
December 19 2019 | $295.04 | $296.13 | $294.78 | $296.06 | 85,310,500 |
December 18 2019 | $295.23 | $295.46 | $294.79 | $294.85 | 48,133,000 |
December 17 2019 | $295.15 | $295.46 | $294.75 | $294.83 | 61,097,700 |
December 16 2019 | $294.51 | $295.36 | $292.69 | $294.76 | 82,749,700 |
December 13 2019 | $292.34 | $294.00 | $291.55 | $292.75 | 81,503,900 |
December 12 2019 | $290.09 | $293.37 | $289.85 | $292.58 | 96,389,600 |
December 11 2019 | $289.72 | $290.34 | $289.17 | $290.08 | 53,429,100 |
December 10 2019 | $289.52 | $290.20 | $288.59 | $289.26 | 52,649,800 |
December 09 2019 | $290.10 | $290.78 | $289.51 | $289.58 | 34,838,500 |
December 06 2019 | $289.80 | $290.90 | $289.79 | $290.49 | 48,927,000 |
December 05 2019 | $288.06 | $288.08 | $286.54 | $287.86 | 40,709,000 |
December 04 2019 | $286.65 | $287.96 | $286.30 | $287.35 | 49,080,000 |
December 03 2019 | $284.75 | $285.67 | $283.35 | $285.58 | 73,941,700 |
December 02 2019 | $290.23 | $290.30 | $287.08 | $287.51 | 75,767,800 |
