SPY returned 3% between 2000 and 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $92.55 | $97.68 | $92.54 | $97.33 | 2,722,749,900 |
November 2010 | $91.68 | $94.66 | $90.54 | $91.23 | 3,983,708,900 |
October 2010 | $88.53 | $92.21 | $87.14 | $91.23 | 3,767,490,800 |
September 2010 | $81.74 | $89.15 | $81.68 | $87.87 | 4,035,642,500 |
August 2010 | $85.77 | $86.68 | $79.87 | $80.65 | 4,541,971,600 |
July 2010 | $79.00 | $85.99 | $77.45 | $84.45 | 4,725,402,000 |
June 2010 | $82.58 | $86.69 | $78.79 | $79.05 | 5,706,059,600 |
May 2010 | $90.99 | $91.98 | $79.56 | $83.36 | 7,413,878,800 |
April 2010 | $89.79 | $93.08 | $89.25 | $90.56 | 3,887,089,700 |
March 2010 | $84.41 | $90.07 | $84.39 | $89.18 | 3,899,688,500 |
February 2010 | $82.09 | $84.70 | $79.38 | $84.06 | 4,451,912,400 |
January 2010 | $85.30 | $87.40 | $81.39 | $81.52 | 3,706,842,300 |
December 2009 | $83.75 | $85.80 | $82.31 | $84.59 | 2,883,885,800 |
November 2009 | $78.62 | $84.36 | $77.83 | $83.01 | 3,430,866,200 |
October 2009 | $77.77 | $83.28 | $77.00 | $78.19 | 4,481,700,800 |
September 2009 | $76.61 | $81.56 | $74.82 | $79.72 | 3,777,956,700 |
August 2009 | $75.03 | $78.41 | $73.72 | $76.99 | 3,957,574,800 |
July 2009 | $69.39 | $75.01 | $65.37 | $74.25 | 4,295,844,600 |
June 2009 | $69.99 | $71.81 | $66.76 | $69.09 | 5,054,855,000 |
May 2009 | $65.34 | $70.01 | $64.80 | $69.14 | 5,195,735,600 |
April 2009 | $58.68 | $66.52 | $58.53 | $65.32 | 6,023,006,600 |
March 2009 | $53.80 | $62.24 | $49.78 | $59.42 | 8,813,959,700 |
February 2009 | $60.52 | $65.09 | $54.76 | $54.85 | 7,275,092,500 |
January 2009 | $67.10 | $70.07 | $59.39 | $61.45 | 6,872,039,400 |
December 2008 | $64.40 | $68.02 | $60.24 | $66.95 | 6,919,927,700 |
