SPY returned 13.9% in 2014.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $174.74 | $174.91 | $172.56 | $172.68 | 130,333,800 |
December 30 2014 | $174.93 | $175.06 | $174.34 | $174.42 | 73,540,800 |
December 29 2014 | $174.94 | $175.57 | $174.87 | $175.36 | 79,643,900 |
December 26 2014 | $175.01 | $175.47 | $174.96 | $175.12 | 57,326,700 |
December 24 2014 | $174.77 | $175.04 | $174.52 | $174.56 | 42,963,400 |
December 23 2014 | $174.89 | $174.94 | $174.25 | $174.54 | 122,167,900 |
December 22 2014 | $173.70 | $174.31 | $173.46 | $174.31 | 148,318,900 |
December 19 2014 | $173.43 | $174.19 | $172.74 | $173.51 | 245,084,600 |
December 18 2014 | $171.07 | $177.94 | $170.38 | $172.77 | 257,633,900 |
December 17 2014 | $165.80 | $169.06 | $165.68 | $168.60 | 253,910,100 |
December 16 2014 | $165.92 | $169.11 | $165.32 | $165.36 | 259,543,800 |
December 15 2014 | $168.76 | $169.22 | $166.09 | $166.70 | 189,965,800 |
December 12 2014 | $169.31 | $170.30 | $167.82 | $167.85 | 202,330,200 |
December 11 2014 | $170.35 | $172.28 | $170.21 | $170.61 | 159,012,800 |
December 10 2014 | $172.05 | $172.10 | $169.56 | $169.75 | 159,856,400 |
December 09 2014 | $170.76 | $172.62 | $170.37 | $172.51 | 125,180,100 |
December 08 2014 | $173.39 | $173.89 | $172.06 | $172.63 | 108,588,200 |
December 05 2014 | $173.68 | $174.18 | $173.42 | $173.79 | 91,025,500 |
December 04 2014 | $173.41 | $174.02 | $172.71 | $173.51 | 91,316,600 |
December 03 2014 | $173.21 | $173.92 | $173.04 | $173.70 | 68,952,000 |
December 02 2014 | $171.96 | $173.24 | $171.94 | $173.03 | 74,507,200 |
December 01 2014 | $172.46 | $172.57 | $171.60 | $171.92 | 103,968,400 |
November 28 2014 | $173.37 | $173.68 | $172.88 | $173.12 | 57,890,100 |
November 26 2014 | $173.20 | $173.59 | $172.98 | $173.49 | 62,167,800 |
November 25 2014 | $173.41 | $173.62 | $172.79 | $173.05 | 79,108,300 |
