SPY returned -29.2% between 2000 and 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $64.62 | $68.25 | $60.44 | $67.17 | 6,919,927,700 |
November 2008 | $71.46 | $74.47 | $54.89 | $66.52 | 8,762,237,000 |
October 2008 | $85.11 | $86.16 | $61.71 | $71.50 | 11,882,352,200 |
September 2008 | $95.46 | $95.96 | $81.61 | $85.65 | 8,105,188,900 |
August 2008 | $93.32 | $96.55 | $91.59 | $94.55 | 4,344,355,500 |
July 2008 | $92.88 | $94.82 | $88.11 | $93.11 | 7,156,206,800 |
June 2008 | $102.14 | $102.92 | $93.26 | $93.96 | 5,408,930,000 |
May 2008 | $101.08 | $105.41 | $100.46 | $102.52 | 3,646,997,000 |
April 2008 | $97.60 | $102.70 | $96.66 | $101.00 | 4,014,652,600 |
March 2008 | $96.78 | $99.21 | $91.64 | $96.40 | 5,462,121,800 |
February 2008 | $100.27 | $101.48 | $95.75 | $97.27 | 4,151,028,600 |
January 2008 | $106.51 | $106.84 | $91.59 | $99.85 | 6,106,834,300 |
December 2007 | $107.15 | $110.55 | $104.09 | $106.28 | 3,293,787,500 |
November 2007 | $110.84 | $110.92 | $101.70 | $107.49 | 5,472,709,900 |
October 2007 | $110.34 | $113.89 | $107.49 | $111.82 | 3,850,069,600 |
September 2007 | $106.11 | $111.10 | $103.86 | $110.32 | 2,967,009,200 |
August 2007 | $104.48 | $108.37 | $98.59 | $106.21 | 6,195,918,600 |
July 2007 | $108.57 | $111.92 | $104.38 | $104.86 | 3,988,676,200 |
June 2007 | $110.26 | $110.63 | $106.55 | $108.25 | 3,502,885,400 |
May 2007 | $106.35 | $110.27 | $105.81 | $109.86 | 2,508,178,000 |
April 2007 | $101.86 | $107.34 | $101.38 | $106.26 | 1,791,289,900 |
March 2007 | $99.45 | $103.05 | $97.60 | $101.75 | 2,918,304,400 |
February 2007 | $102.88 | $104.50 | $99.21 | $100.58 | 1,494,548,900 |
January 2007 | $101.53 | $102.87 | $100.10 | $102.60 | 1,330,329,900 |
December 2006 | $99.74 | $101.98 | $98.64 | $101.08 | 1,212,756,800 |
