The closing price for SPY in 2000 was $83.51, on December 29, 2000. It was down 10.6% for the year. The latest price is $690.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $85.34 | $85.48 | $83.51 | $83.51 | 8,774,600 |
December 28 2000 | $84.54 | $85.22 | $84.40 | $85.12 | 8,358,700 |
December 27 2000 | $84.03 | $85.13 | $83.55 | $84.86 | 4,854,100 |
December 26 2000 | $83.29 | $84.24 | $82.93 | $84.24 | 4,665,300 |
December 22 2000 | $82.12 | $83.46 | $82.02 | $83.35 | 10,182,900 |
December 21 2000 | $80.21 | $82.03 | $79.91 | $80.92 | 14,331,500 |
December 20 2000 | $81.88 | $82.08 | $80.27 | $80.37 | 9,994,200 |
December 19 2000 | $84.32 | $85.92 | $82.76 | $82.76 | 9,616,700 |
December 18 2000 | $84.07 | $84.96 | $83.88 | $84.48 | 7,235,400 |
December 15 2000 | $84.74 | $84.74 | $83.11 | $83.37 | 9,065,300 |
December 14 2000 | $86.23 | $86.62 | $85.06 | $85.30 | 7,778,400 |
December 13 2000 | $88.37 | $88.47 | $86.33 | $86.40 | 6,070,500 |
December 12 2000 | $87.70 | $88.09 | $87.18 | $87.60 | 5,022,900 |
December 11 2000 | $87.18 | $88.57 | $86.76 | $87.97 | 6,405,600 |
December 08 2000 | $86.98 | $88.29 | $84.96 | $85.02 | 10,276,100 |
December 07 2000 | $85.59 | $86.23 | $84.82 | $84.82 | 6,529,100 |
December 06 2000 | $87.44 | $87.79 | $85.69 | $86.00 | 12,888,000 |
December 05 2000 | $85.59 | $87.73 | $85.30 | $87.40 | 8,883,400 |
December 04 2000 | $83.69 | $84.96 | $83.45 | $84.62 | 6,996,400 |
December 01 2000 | $84.52 | $85.08 | $83.13 | $83.91 | 7,587,200 |
November 30 2000 | $84.09 | $84.72 | $82.34 | $83.95 | 11,201,600 |
November 29 2000 | $85.28 | $86.25 | $84.57 | $84.68 | 6,914,100 |
November 28 2000 | $85.75 | $86.68 | $84.81 | $84.84 | 5,336,100 |
November 27 2000 | $86.60 | $86.74 | $85.87 | $86.33 | 5,992,000 |
November 24 2000 | $84.80 | $85.65 | $84.80 | $85.57 | 3,411,600 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
