The S&P 500 (GSPC) returned 47.3% between January 1, 1998 and October 31, 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of October 30 2000 | $1,379.58 | $1,432.22 | $1,376.86 | $1,429.40 | 2,552,900,000 |
Week of October 23 2000 | $1,396.93 | $1,415.64 | $1,337.81 | $1,379.58 | 5,911,100,000 |
Week of October 16 2000 | $1,374.17 | $1,408.47 | $1,305.79 | $1,396.93 | 6,083,900,000 |
Week of October 09 2000 | $1,408.99 | $1,409.69 | $1,327.08 | $1,374.17 | 5,760,600,000 |
Week of October 02 2000 | $1,436.52 | $1,454.82 | $1,397.06 | $1,408.99 | 5,642,900,000 |
Week of September 25 2000 | $1,448.72 | $1,461.69 | $1,419.44 | $1,436.51 | 5,667,000,000 |
Week of September 18 2000 | $1,465.81 | $1,467.77 | $1,421.88 | $1,448.72 | 5,382,300,000 |
Week of September 11 2000 | $1,494.50 | $1,506.76 | $1,460.22 | $1,465.81 | 5,241,200,000 |
Week of September 04 2000 | $1,520.77 | $1,520.77 | $1,489.88 | $1,494.50 | 3,780,100,000 |
Week of August 28 2000 | $1,506.45 | $1,530.09 | $1,500.09 | $1,520.77 | 4,171,900,000 |
Week of August 21 2000 | $1,491.72 | $1,513.47 | $1,489.52 | $1,506.45 | 3,944,100,000 |
Week of August 14 2000 | $1,471.84 | $1,499.47 | $1,468.56 | $1,491.72 | 4,353,300,000 |
Week of August 07 2000 | $1,462.93 | $1,490.33 | $1,453.06 | $1,471.84 | 4,677,300,000 |
Week of July 31 2000 | $1,419.89 | $1,462.93 | $1,418.71 | $1,462.93 | 4,937,400,000 |
Week of July 24 2000 | $1,480.19 | $1,485.88 | $1,413.89 | $1,419.89 | 5,221,900,000 |
Week of July 17 2000 | $1,509.98 | $1,517.32 | $1,477.91 | $1,480.19 | 4,756,600,000 |
Week of July 10 2000 | $1,478.90 | $1,509.99 | $1,470.48 | $1,509.98 | 4,807,800,000 |
Week of July 03 2000 | $1,454.60 | $1,484.12 | $1,439.56 | $1,478.90 | 3,350,200,000 |
Week of June 26 2000 | $1,441.48 | $1,467.63 | $1,434.63 | $1,454.60 | 5,597,200,000 |
Week of June 19 2000 | $1,464.46 | $1,488.93 | $1,438.31 | $1,441.48 | 4,833,100,000 |
Week of June 12 2000 | $1,456.95 | $1,483.62 | $1,442.38 | $1,464.46 | 4,901,900,000 |
Week of June 05 2000 | $1,477.26 | $1,477.28 | $1,454.74 | $1,456.95 | 4,283,600,000 |
Week of May 29 2000 | $1,378.02 | $1,483.23 | $1,378.02 | $1,477.26 | 3,927,200,000 |
Week of May 22 2000 | $1,406.95 | $1,411.65 | $1,361.09 | $1,378.02 | 4,598,300,000 |
Week of May 15 2000 | $1,420.96 | $1,470.40 | $1,401.74 | $1,406.95 | 4,292,200,000 |
