SPY returned -10.3% in December 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $227.07 | $227.65 | $225.17 | $227.40 | 144,299,400 |
December 28 2018 | $227.09 | $228.75 | $224.24 | $225.42 | 153,100,200 |
December 27 2018 | $220.71 | $225.92 | $217.43 | $225.72 | 186,267,300 |
December 26 2018 | $214.71 | $224.00 | $212.70 | $224.00 | 218,485,400 |
December 24 2018 | $217.50 | $219.14 | $213.16 | $213.22 | 147,311,600 |
December 21 2018 | $224.51 | $227.21 | $218.36 | $219.01 | 255,345,600 |
December 20 2018 | $226.02 | $227.62 | $221.31 | $223.59 | 252,053,400 |
December 19 2018 | $230.83 | $234.65 | $225.56 | $227.29 | 214,992,800 |
December 18 2018 | $232.66 | $233.34 | $229.12 | $230.75 | 134,515,100 |
December 17 2018 | $234.65 | $235.79 | $229.34 | $231.00 | 165,492,300 |
December 14 2018 | $237.87 | $238.84 | $235.06 | $235.62 | 116,961,100 |
December 13 2018 | $241.10 | $241.97 | $238.92 | $240.05 | 96,662,700 |
December 12 2018 | $241.95 | $243.34 | $240.05 | $240.14 | 97,976,700 |
December 11 2018 | $242.13 | $242.32 | $237.44 | $238.93 | 121,504,400 |
December 10 2018 | $238.25 | $239.86 | $233.95 | $238.88 | 151,445,900 |
December 07 2018 | $243.75 | $245.35 | $237.58 | $238.43 | 161,018,900 |
December 06 2018 | $240.55 | $244.22 | $237.40 | $244.10 | 204,185,400 |
December 04 2018 | $251.81 | $252.25 | $244.15 | $244.47 | 177,986,000 |
December 03 2018 | $253.54 | $253.65 | $251.04 | $252.66 | 103,176,300 |
