Some $SPY anaylsis showing all negative 2%+ moves

Posted on by
Date Open High Low Close Diff Volume Adj Close
11/07/2012 141.67 143.12 139.06 ???? -2.04 146149150 ???
9/13/2012 144.37 147.04 143.99 146.59 -2.22 225470200 145.81
9/6/2012 141.76 143.78 141.75 143.77 -2.01 158272500 143.01
6/6/2012 129.97 132.03 129.93 131.97 -2 184202800 130.59
10/18/2011 120.14 123.5 119.2 122.58 -2.44 318857900 120.01
10/6/2011 114.36 116.66 113.51 116.49 -2.13 257800800 114.05
10/4/2011 108.35 112.58 107.43 112.34 -3.99 459177500 109.98
9/12/2011 114.47 116.76 114.05 116.67 -2.2 305793500 113.64
9/6/2011 114.39 117.16 114.38 116.99 -2.6 285130500 113.95
8/26/2011 115.69 118.51 113.85 117.97 -2.28 314495900 114.9
8/23/2011 113.15 116.57 112.58 116.44 -3.29 331136600 113.41
8/11/2011 113.26 118.92 112.32 117.33 -4.07 487979700 114.28
8/9/2011 114.07 117.64 110.27 117.48 -3.41 717828700 114.43
7/20/2010 105.87 108.56 105.82 108.48 -2.61 258162400 103.58
7/7/2010 103.13 106.24 103.02 106.11 -2.98 253769400 101.32
6/2/2010 108.08 110.34 107.51 110.33 -2.25 240243700 104.85
5/25/2010 105.11 107.87 104.38 107.82 -2.71 396505200 102.46
5/21/2010 105.91 109.38 105.36 109.11 -3.2 500909400 103.69
7/23/2009 95.61 98.08 95.53 97.66 -2.05 258795500 91.5
6/25/2009 89.67 92.17 89.57 92.08 -2.41 279411000 86.27
5/26/2009 88.36 91.56 88.32 91.3 -2.94 236318500 85.06
5/4/2009 88.55 90.94 88.38 90.88 -2.33 287120000 84.67
4/21/2009 82.82 85.13 82.75 85.06 -2.24 114090900 79.24
4/1/2009 78.53 81.42 78.33 81.06 -2.53 377018300 75.52
3/23/2009 78.74 82.29 78.31 82.22 -3.48 419933300 76.6
3/18/2009 77.81 80.9 77.07 79.93 -2.12 473273200 73.94
3/17/2009 76.07 78.36 75.45 78.18 -2.11 356814300 72.32
3/12/2009 72.62 75.75 71.97 75.5 -2.88 409702700 69.84
3/10/2009 69.51 72.37 69.37 72.17 -2.66 406227900 66.76
2/24/2009 75.29 77.95 74.7 77.48 -2.19 426260900 71.67
2/6/2009 84.86 87.34 84.68 86.98 -2.12 366101700 80.46
1/23/2009 80.9 83.99 80.57 83.11 -2.21 386800600 76.88
1/21/2009 81.94 84.24 80.47 84.05 -2.11 364360700 77.75
1/2/2009 90.44 93.44 89.85 92.96 -2.52 227566300 85.99
12/12/2008 85.55 89.07 85.2 88.99 -3.44 415060400 81.65
12/5/2008 83.65 88.42 82.24 87.93 -4.28 471905300 80.68
12/3/2008 83.4 87.83 83.14 87.32 -3.92 519863500 80.12
11/26/2008 84.3 89.19 84.24 88.97 -4.67 370134200 81.64
11/24/2008 81.92 86.99 80.36 85.03 -3.11 523305300 78.02
11/21/2008 77.46 80.9 74.34 79.52 -2.06 718536500 72.96
11/13/2008 86.13 91.73 82.09 91.17 -5.04 753141900 83.65
11/7/2008 91.65 94 90.5 93.86 -2.21 380391000 86.12
10/28/2008 87.34 94.24 84.53 93.76 -6.42 639939500 86.03
10/24/2008 84.06 89.92 84 87.04 -2.98 545812600 79.86
10/20/2008 95.35 99.1 94.09 98.81 -3.46 321158800 90.66
10/16/2008 91.29 94.77 86.54 93.77 -2.48 708811200 86.04
10/13/2008 93.87 101.35 89.95 101.35 -7.48 455584000 92.99
9/30/2008 113.51 116.8 110.53 115.99 -2.48 328154400 106.43
9/26/2008 118.83 121.5 118.51 120.85 -2.02 285917400 110.89
9/18/2008 118.05 121.79 113.8 120.07 -2.02 776114700 109.54
9/16/2008 117.2 122.32 117 122.1 -4.9 581744300 111.39
9/11/2008 122.12 125.74 121.6 125.51 -3.39 375369400 114.5
8/8/2008 126.58 129.93 126.38 129.37 -2.79 260811700 118.02
8/5/2008 126.02 128.56 124.97 128.36 -2.34 251577600 117.1
7/29/2008 123.98 126.38 123.64 126.28 -2.3 261505600 115.2
7/22/2008 125.15 127.8 124.85 127.48 -2.33 296904200 116.3
7/16/2008 121.45 124.57 121.1 123.96 -2.51 371642900 113.09
7/8/2008 124.99 127.39 124.2 127.24 -2.25 375973700 116.08
6/5/2008 138.58 140.89 138.32 140.78 -2.2 237867100 127.79
5/6/2008 140.02 142.2 139.69 142.05 -2.03 179339800 128.94
5/1/2008 138.38 141.12 138.27 141.12 -2.74 187279500 128.1
4/16/2008 134.54 136.91 134.52 136.85 -2.31 189268900 124.22
4/1/2008 133.61 136.84 133.51 136.61 -3 254547300 124.01
3/20/2008 130.05 132.91 129.26 132.08 -2.03 245320700 119.89
3/18/2008 130.62 133.69 129.98 133.63 -3.01 334416600 120.7
3/13/2008 129.61 132.64 128.6 131.65 -2.04 351504200 118.91
2/7/2008 131.8 134.79 131.73 133.93 -2.13 297368100 120.97
1/31/2008 133.4 138.54 133.2 137.37 -3.97 343680800 124.08
1/23/2008 127.09 134.19 126.84 133.86 -6.77 511913000 120.91
1/22/2008 127.21 132.43 126 130.72 -3.51 435923700 118.07
12/6/2007 148.63 151.21 148.57 150.94 -2.31 154457400 135.62
11/28/2007 144.19 147.47 144.14 147.13 -2.94 258596900 132.2
11/13/2007 145.37 148.31 145.22 148.08 -2.71 191117400 133.05
9/18/2007 148.83 152.5 148.13 152.46 -3.63 263759500 136.34
8/29/2007 144.37 146.74 143.96 146.54 -2.17 207654200 131.04
8/16/2007 139.79 142.94 137 142.1 -2.31 546743700 127.07
8/6/2007 144.21 146.83 142.53 146.21 -2 324980000 130.75
7/12/2007 152.37 154.75 152.34 154.39 -2.02 133882500 138.06
6/27/2007 148.13 150.57 148.06 150.4 -2.27 213638000 134.5
5/30/2007 151.46 153.54 151.34 153.48 -2.02 129013600 136.66
3/21/2007 141.1 143.65 140.82 143.29 -2.19 152368700 127.59
6/29/2006 125.2 127.35 125.17 127.27 -2.07 110634800 111.76
6/15/2006 123.95 126.36 123.86 126.12 -2.17 134057000 110.26
10/19/2005 117.5 119.8 117.12 119.78 -2.28 116563800 103.75
5/27/2003 93.3 95.84 93.07 95.4 -2.1 43719200 79.13
4/22/2003 89.1 91.56 88.89 91.34 -2.24 59763600 75.77
3/17/2003 83.46 86.95 83.22 86.78 -3.32 88217500 71.69
1/2/2003 88.85 91.3 88.54 91.07 -2.22 44516300 75.24
11/20/2002 89.98 92.42 89.95 92.37 -2.39 36688400 75.94
10/21/2002 88.12 90.5 87.57 90.17 -2.05 45859100 74.13
10/11/2002 82.1 84.73 81.82 84.16 -2.06 82308300 69.19
10/10/2002 77.94 81.07 77.07 80.63 -2.69 76749000 66.29
10/1/2002 82.43 85.77 81.47 85.72 -3.29 67198100 70.47
8/14/2002 89.02 92.63 88.02 92.22 -3.2 57423600 75.48
8/8/2002 88.42 91.1 87.8 90.95 -2.53 48339800 74.44
7/29/2002 87.5 90.34 87.3 89.77 -2.27 53492900 73.47
7/24/2002 78.13 85.12 77.68 84.72 -6.59 107022800 69.34
7/5/2002 96.78 99.53 96.66 99.31 -2.53 19013500 81.28
6/26/2002 95.2 98.15 95.19 97.72 -2.52 37913600 79.98
6/17/2002 101.92 104.34 101.85 104.12 -2.2 17647200 84.92
3/1/2002 111.72 113.85 111.51 113.74 -2.02 26273600 92.5
11/6/2001 110.35 112.48 109.85 112.4 -2.05 23245800 91.41
10/25/2001 107.45 110.6 106.74 110.57 -3.12 27467900 89.92
10/22/2001 107.3 109.57 107.21 109.47 -2.17 17540600 89.03
10/10/2001 105.8 108.55 105.52 108.32 -2.52 19987400 88.09
10/3/2001 104.6 107.88 104.35 107.35 -2.75 32045800 87.3
9/21/2001 94.28 98.99 93.8 97.28 -3 49782100 79.11
9/17/2001 101 106.4 100 104.3 -3.3 32388700 84.51
9/10/2001 107.7 110.35 107.7 110.05 -2.35 23408700 89.16
5/16/2001 124.84 129.2 124.62 128.95 -4.11 14909000 104.18
5/4/2001 123.65 127.35 123.44 127.34 -3.69 12145300 102.88
4/18/2001 121.06 126 120.69 124 -2.94 32481600 100.18
4/12/2001 116.3 118.94 115.96 118.85 -2.55 9233200 96.02
3/27/2001 115.62 118.65 115.28 118.31 -2.69 12880700 95.58
1/10/2001 129 132.13 128.81 132.13 -3.13 8746100 106.46
1/3/2001 128.31 136 127.66 135 -6.69 19431600 108.78
12/5/2000 134.88 138.25 134.41 137.72 -2.84 8883400 110.67
10/30/2000 138.44 141.09 138.16 140.53 -2.09 10154100 112.93
10/19/2000 136.84 139.45 136.44 139.31 -2.47 8767300 111.95
10/13/2000 132.94 137.66 132.88 137.56 -4.62 11778800 110.54
9/22/2000 142.63 145.31 142.42 145.28 -2.65 7791300 116.75
8/3/2000 142.88 145.81 142.63 145.59 -2.71 4607100 116.7
6/19/2000 146.47 149.16 146.25 148.47 -2 5106900 119.01
6/13/2000 144.81 147.75 144.63 147.59 -2.78 6558700 118.03
5/30/2000 140 142.94 139.47 142.5 -2.5 5362700 113.96
5/24/2000 138 140.69 136.5 140.25 -2.25 11081500 112.16
5/15/2000 142.75 145.61 142 145.28 -2.53 4441300 116.18
5/5/2000 141.06 144 140.94 143.53 -2.47 7862400 114.78
4/27/2000 143 147.34 143 146 -3 15595300 116.75
4/25/2000 144.63 148.16 144.44 148.16 -3.53 14102000 118.48
4/18/2000 140.56 144.47 139.78 144.47 -3.91 11069200 115.53
4/17/2000 135.19 140.75 134.69 140.75 -5.56 23918200 112.56
3/23/2000 149.16 153.47 149.16 152.66 -3.5 11654500 122.08
3/21/2000 145.53 149.75 144.5 149.19 -3.66 13612600 119.31
3/16/2000 141.63 146.84 140.88 146.34 -4.71 25601400 116.73
3/15/2000 136.88 140.44 136.06 139.81 -2.93 10300800 111.52
3/9/2000 137.25 140.88 136.13 140.88 -3.63 5500900 112.37
2/28/2000 133.38 136.69 132.72 136.13 -2.75 13397800 108.59
2/3/2000 140.88 143.25 140 143.19 -2.31 7997500 114.22
1/31/2000 135.81 139.67 135 139.56 -3.75 10768700 111.32
1/7/2000 140.31 145.75 140.06 145.75 -5.44 8066500 116.26
12/21/1999 141.59 144.06 141.34 143.81 -2.22 7981300 114.71
10/28/1999 132.44 134.86 132.19 134.56 -2.12 10509700 107.07
10/8/1999 131.75 133.88 131.23 133.88 -2.13 9674300 106.53
6/30/1999 134.63 137.5 133.84 137 -2.37 16856100 108.72
5/3/1999 133.44 135.84 133.09 135.69 -2.25 10709700 107.4
4/21/1999 131.06 135.63 130.41 134.88 -3.82 5772200 106.75
4/12/1999 133.47 136.41 133.22 136.31 -2.84 8213200 107.89
3/29/1999 129.16 131.44 129.16 131.16 -2 5863900 103.81
3/18/1999 129.78 132.38 129.75 132.25 -2.47 3506300 104.39
2/22/1999 124.44 127.72 124.28 127.56 -3.12 10695800 100.69
2/11/1999 123.06 126.09 122.5 125.12 -2.06 9181800 98.76
1/15/1999 122.37 124.78 122.06 124.37 -2 7817700 98.17
1/13/1999 120.41 125.12 120.37 123.37 -2.96 10810600 97.38
12/23/1998 121.19 123.22 120.81 123.22 -2.03 7791000 97.26
12/15/1998 114.69 116.75 114.53 116.69 -2 9631500 91.84
11/5/1998 111.53 113.94 111.12 113.78 -2.25 6841500 89.55
10/29/1998 107.09 109.44 106.62 109.41 -2.32 9625600 86.11
10/15/1998 100.12 107.25 99.94 105.97 -5.85 20541100 83.4
10/8/1998 94.56 96.75 92.22 96.59 -2.03 20625000 76.02
9/23/1998 103.87 107 103.78 107 -3.13 13688500 84.21
9/21/1998 99.62 103.41 98.94 102.03 -2.41 8834600 80.3
9/11/1998 98.19 101.69 97 101.69 -3.5 20379800 79.76
9/8/1998 100.87 103 99.81 103 -2.13 14746500 80.79
9/1/1998 96.06 100.56 93.62 100.06 -4 24748500 78.48
8/17/1998 106 108.94 105.5 108.37 -2.37 11290000 85
1/12/1998 91.12 94.19 90.91 94 -2.88 12097900 73.26
10/28/1997 84.37 92.87 84.37 92.22 -7.85 19548000 71.62
9/2/1997 90.69 93.36 90.59 93.31 -2.62 7294000 72.2
7/22/1997 91.69 93.8 91.62 93.73 -2.04 4243400 72.52