SPY returned 13.9% in 2014.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $175.33 | $175.50 | $173.14 | $173.27 | 130,333,800 |
December 30 2014 | $175.52 | $175.65 | $174.93 | $175.00 | 73,540,800 |
December 29 2014 | $175.52 | $176.16 | $175.46 | $175.95 | 79,643,900 |
December 26 2014 | $175.60 | $176.06 | $175.55 | $175.71 | 57,326,700 |
December 24 2014 | $175.36 | $175.63 | $175.10 | $175.15 | 42,963,400 |
December 23 2014 | $175.48 | $175.53 | $174.83 | $175.13 | 122,167,900 |
December 22 2014 | $174.29 | $174.89 | $174.04 | $174.89 | 148,318,900 |
December 19 2014 | $174.02 | $174.77 | $173.32 | $174.09 | 245,084,600 |
December 18 2014 | $171.64 | $178.54 | $170.96 | $173.35 | 257,633,900 |
December 17 2014 | $166.36 | $169.63 | $166.24 | $169.17 | 253,910,100 |
December 16 2014 | $166.48 | $169.68 | $165.88 | $165.92 | 259,543,800 |
December 15 2014 | $169.33 | $169.79 | $166.65 | $167.26 | 189,965,800 |
December 12 2014 | $169.88 | $170.87 | $168.38 | $168.42 | 202,330,200 |
December 11 2014 | $170.92 | $172.86 | $170.78 | $171.18 | 159,012,800 |
December 10 2014 | $172.62 | $172.68 | $170.13 | $170.32 | 159,856,400 |
December 09 2014 | $171.33 | $173.20 | $170.95 | $173.09 | 125,180,100 |
December 08 2014 | $173.97 | $174.48 | $172.64 | $173.21 | 108,588,200 |
December 05 2014 | $174.27 | $174.77 | $174.00 | $174.38 | 91,025,500 |
December 04 2014 | $173.99 | $174.60 | $173.29 | $174.09 | 91,316,600 |
December 03 2014 | $173.79 | $174.50 | $173.62 | $174.28 | 68,952,000 |
December 02 2014 | $172.54 | $173.82 | $172.52 | $173.61 | 74,507,200 |
December 01 2014 | $173.04 | $173.15 | $172.18 | $172.50 | 103,968,400 |
November 28 2014 | $173.95 | $174.27 | $173.46 | $173.71 | 57,890,100 |
November 26 2014 | $173.78 | $174.18 | $173.56 | $174.08 | 62,167,800 |
November 25 2014 | $173.99 | $174.20 | $173.37 | $173.63 | 79,108,300 |
