SPY returned -34.2% between June 1, 2008 and December 31, 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $65.89 | $67.29 | $65.74 | $66.75 | 193,987,200 |
December 30 2008 | $64.73 | $65.87 | $64.26 | $65.81 | 168,256,300 |
December 29 2008 | $64.53 | $64.60 | $63.32 | $64.29 | 127,795,900 |
December 26 2008 | $64.53 | $64.57 | $63.98 | $64.47 | 74,767,700 |
December 24 2008 | $63.95 | $64.26 | $63.61 | $64.10 | 62,061,600 |
December 23 2008 | $64.74 | $65.04 | $63.46 | $63.73 | 221,625,200 |
December 22 2008 | $65.52 | $65.59 | $63.24 | $64.40 | 243,759,500 |
December 19 2008 | $65.91 | $67.03 | $65.16 | $65.23 | 301,451,300 |
December 18 2008 | $67.06 | $67.26 | $64.72 | $65.51 | 374,673,300 |
December 17 2008 | $66.65 | $67.82 | $66.08 | $66.76 | 281,819,800 |
December 16 2008 | $67.41 | $67.52 | $64.70 | $67.41 | 377,699,500 |
December 15 2008 | $65.32 | $65.41 | $63.31 | $64.38 | 256,694,200 |
December 12 2008 | $62.77 | $65.35 | $62.51 | $65.29 | 415,060,400 |
December 11 2008 | $65.70 | $66.77 | $64.11 | $64.52 | 365,061,000 |
December 10 2008 | $66.27 | $67.03 | $65.30 | $66.12 | 396,187,400 |
December 09 2008 | $66.31 | $67.60 | $65.29 | $65.67 | 370,790,000 |
December 08 2008 | $66.28 | $67.78 | $64.63 | $66.77 | 412,859,300 |
December 05 2008 | $61.38 | $64.88 | $60.34 | $64.52 | 471,905,300 |
December 04 2008 | $63.14 | $64.60 | $61.44 | $62.59 | 444,173,800 |
December 03 2008 | $61.19 | $64.44 | $61.00 | $64.07 | 519,863,500 |
December 02 2008 | $61.24 | $62.73 | $60.19 | $62.56 | 469,508,400 |
December 01 2008 | $64.21 | $64.24 | $60.06 | $60.25 | 369,927,100 |
November 28 2008 | $65.03 | $66.13 | $64.92 | $66.10 | 118,308,100 |
November 26 2008 | $61.85 | $65.44 | $61.81 | $65.28 | 370,134,200 |
November 25 2008 | $64.05 | $64.21 | $61.50 | $62.85 | 454,112,400 |
