SPY returned 3% between January 1, 2009 and June 30, 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $69.46 | $69.72 | $68.38 | $68.89 | 228,888,200 |
June 29 2009 | $69.01 | $69.54 | $68.63 | $69.45 | 168,481,300 |
June 26 2009 | $68.75 | $69.10 | $68.38 | $68.80 | 167,579,000 |
June 25 2009 | $67.18 | $69.05 | $67.10 | $68.98 | 279,411,000 |
June 24 2009 | $67.55 | $68.24 | $67.13 | $67.52 | 211,577,700 |
June 23 2009 | $67.03 | $67.34 | $66.56 | $66.94 | 188,309,800 |
June 22 2009 | $68.28 | $68.32 | $66.86 | $66.89 | 251,913,600 |
June 19 2009 | $69.36 | $69.45 | $68.57 | $68.95 | 215,655,600 |
June 18 2009 | $68.31 | $69.04 | $67.98 | $68.70 | 211,725,100 |
June 17 2009 | $68.24 | $68.78 | $67.67 | $68.20 | 223,445,200 |
June 16 2009 | $69.45 | $69.50 | $68.22 | $68.27 | 227,319,000 |
June 15 2009 | $70.00 | $70.04 | $68.84 | $69.21 | 224,190,500 |
June 12 2009 | $70.33 | $70.88 | $70.03 | $70.83 | 184,361,800 |
June 11 2009 | $70.46 | $71.60 | $70.44 | $70.64 | 275,414,200 |
June 10 2009 | $71.13 | $71.14 | $69.42 | $70.33 | 296,100,400 |
June 09 2009 | $70.54 | $70.88 | $70.04 | $70.50 | 225,125,500 |
June 08 2009 | $69.91 | $70.85 | $69.31 | $70.15 | 238,565,100 |
June 05 2009 | $71.14 | $71.27 | $69.88 | $70.44 | 284,257,900 |
June 04 2009 | $70.03 | $70.53 | $69.51 | $70.42 | 210,102,300 |
June 03 2009 | $70.06 | $70.12 | $69.10 | $69.77 | 235,310,500 |
June 02 2009 | $70.33 | $71.05 | $70.20 | $70.66 | 230,874,500 |
June 01 2009 | $69.78 | $70.90 | $69.60 | $70.60 | 276,246,800 |
May 29 2009 | $68.11 | $69.80 | $67.55 | $68.93 | 258,641,500 |
May 28 2009 | $67.39 | $68.05 | $66.38 | $67.73 | 289,095,000 |
May 27 2009 | $68.12 | $68.35 | $66.70 | $66.80 | 246,015,800 |
