The closing price for SPY in 2009 was $84.34, on December 31, 2009. It was up 26.1% for the year. The latest price is $526.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $85.34 | $85.37 | $84.30 | $84.34 | 90,637,900 |
December 30 2009 | $84.94 | $85.25 | $84.89 | $85.16 | 73,138,400 |
December 29 2009 | $85.53 | $85.54 | $85.18 | $85.19 | 80,572,500 |
December 28 2009 | $85.44 | $85.51 | $85.00 | $85.31 | 87,508,500 |
December 24 2009 | $84.91 | $85.22 | $84.76 | $85.13 | 39,677,500 |
December 23 2009 | $84.76 | $84.85 | $84.38 | $84.72 | 111,783,100 |
December 22 2009 | $84.44 | $84.74 | $84.33 | $84.56 | 91,707,500 |
December 21 2009 | $83.82 | $84.53 | $83.82 | $84.25 | 118,039,600 |
December 18 2009 | $83.40 | $83.48 | $82.70 | $83.41 | 174,591,200 |
December 17 2009 | $83.34 | $83.50 | $82.86 | $82.94 | 183,390,100 |
December 16 2009 | $84.16 | $84.41 | $83.76 | $83.95 | 155,358,200 |
December 15 2009 | $83.90 | $84.25 | $83.56 | $83.82 | 120,408,800 |
December 14 2009 | $84.21 | $84.31 | $83.65 | $84.21 | 107,141,500 |
December 11 2009 | $83.64 | $83.83 | $83.26 | $83.64 | 124,854,000 |
December 10 2009 | $83.33 | $83.65 | $83.14 | $83.28 | 138,014,600 |
December 09 2009 | $82.49 | $82.94 | $82.06 | $82.82 | 155,063,400 |
December 08 2009 | $82.83 | $83.38 | $82.25 | $82.51 | 169,863,700 |
December 07 2009 | $83.49 | $83.95 | $83.17 | $83.43 | 127,973,800 |
December 04 2009 | $84.19 | $84.59 | $82.83 | $83.56 | 274,907,800 |
December 03 2009 | $83.97 | $84.44 | $83.02 | $83.09 | 167,324,900 |
December 02 2009 | $83.77 | $84.32 | $83.50 | $83.74 | 132,315,100 |
December 01 2009 | $83.50 | $84.05 | $83.35 | $83.78 | 159,613,700 |
November 30 2009 | $82.41 | $82.95 | $81.39 | $82.76 | 160,874,800 |
November 27 2009 | $81.60 | $83.04 | $81.52 | $82.48 | 126,001,800 |
November 25 2009 | $83.68 | $83.93 | $83.42 | $83.84 | 109,564,800 |
Daily pricing data for SPY dates back to 1/29/1993, and may be incomplete.
