The S&P 500 (GSPC) returned -12.1% in Q1 2001.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 30 2001 | $1,147.95 | $1,162.80 | $1,143.83 | $1,160.33 | 1,280,800,000 |
March 29 2001 | $1,153.29 | $1,161.69 | $1,136.26 | $1,147.95 | 1,234,500,000 |
March 28 2001 | $1,182.17 | $1,182.17 | $1,147.83 | $1,153.29 | 1,333,400,000 |
March 27 2001 | $1,152.69 | $1,183.35 | $1,150.96 | $1,182.17 | 1,314,200,000 |
March 26 2001 | $1,139.83 | $1,160.02 | $1,139.83 | $1,152.69 | 1,114,000,000 |
March 23 2001 | $1,117.58 | $1,141.83 | $1,117.58 | $1,139.83 | 1,364,900,000 |
March 22 2001 | $1,122.14 | $1,124.27 | $1,081.19 | $1,117.58 | 1,723,950,000 |
March 21 2001 | $1,142.62 | $1,149.39 | $1,118.74 | $1,122.14 | 1,346,300,000 |
March 20 2001 | $1,170.81 | $1,180.56 | $1,142.19 | $1,142.62 | 1,235,900,000 |
March 19 2001 | $1,150.53 | $1,173.50 | $1,147.18 | $1,170.81 | 1,126,200,000 |
March 16 2001 | $1,173.56 | $1,173.56 | $1,148.64 | $1,150.53 | 1,543,560,000 |
March 15 2001 | $1,166.71 | $1,182.04 | $1,166.71 | $1,173.56 | 1,259,500,000 |
March 14 2001 | $1,197.66 | $1,197.66 | $1,155.35 | $1,166.71 | 1,397,400,000 |
March 13 2001 | $1,180.16 | $1,197.83 | $1,171.50 | $1,197.66 | 1,360,900,000 |
March 12 2001 | $1,233.42 | $1,233.42 | $1,176.78 | $1,180.16 | 1,229,000,000 |
March 09 2001 | $1,264.74 | $1,264.74 | $1,228.42 | $1,233.42 | 1,085,900,000 |
March 08 2001 | $1,261.89 | $1,266.50 | $1,257.60 | $1,264.74 | 1,114,100,000 |
March 07 2001 | $1,253.80 | $1,263.86 | $1,253.80 | $1,261.89 | 1,132,200,000 |
March 06 2001 | $1,241.41 | $1,267.42 | $1,241.41 | $1,253.80 | 1,091,800,000 |
March 05 2001 | $1,234.18 | $1,242.55 | $1,234.04 | $1,241.41 | 929,200,000 |
March 02 2001 | $1,241.23 | $1,251.01 | $1,219.74 | $1,234.18 | 1,294,000,000 |
March 01 2001 | $1,239.94 | $1,241.36 | $1,214.50 | $1,241.23 | 1,294,900,000 |
February 28 2001 | $1,257.94 | $1,263.47 | $1,229.65 | $1,239.94 | 1,225,300,000 |
February 27 2001 | $1,267.65 | $1,272.76 | $1,252.26 | $1,257.94 | 1,114,100,000 |
February 26 2001 | $1,245.86 | $1,267.69 | $1,241.71 | $1,267.65 | 1,130,800,000 |
