The S&P 500 (GSPC) returned -12% between April 26, 2010 and May 20, 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 20 2010 | $1,107.34 | $1,107.34 | $1,071.58 | $1,071.59 | 8,328,570,000 |
May 19 2010 | $1,119.57 | $1,124.27 | $1,100.66 | $1,115.05 | 6,765,800,000 |
May 18 2010 | $1,138.78 | $1,148.66 | $1,117.20 | $1,120.80 | 6,170,840,000 |
May 17 2010 | $1,136.52 | $1,141.88 | $1,114.96 | $1,136.94 | 5,922,920,000 |
May 14 2010 | $1,157.19 | $1,157.19 | $1,126.14 | $1,135.68 | 6,126,400,000 |
May 13 2010 | $1,170.04 | $1,173.57 | $1,156.14 | $1,157.44 | 4,870,640,000 |
May 12 2010 | $1,155.43 | $1,172.87 | $1,155.43 | $1,171.67 | 5,225,460,000 |
May 11 2010 | $1,156.39 | $1,170.48 | $1,147.71 | $1,155.79 | 5,842,550,000 |
May 10 2010 | $1,122.27 | $1,163.85 | $1,122.27 | $1,159.73 | 6,893,700,000 |
May 07 2010 | $1,127.04 | $1,135.13 | $1,094.15 | $1,110.88 | 9,472,910,000 |
May 06 2010 | $1,164.38 | $1,167.58 | $1,065.79 | $1,128.15 | 10,617,810,000 |
May 05 2010 | $1,169.24 | $1,175.95 | $1,158.15 | $1,165.87 | 6,795,940,000 |
May 04 2010 | $1,197.50 | $1,197.50 | $1,168.12 | $1,173.60 | 6,594,720,000 |
May 03 2010 | $1,188.58 | $1,205.13 | $1,188.58 | $1,202.26 | 4,938,050,000 |
April 30 2010 | $1,206.77 | $1,207.99 | $1,186.32 | $1,186.69 | 6,048,260,000 |
April 29 2010 | $1,193.30 | $1,209.36 | $1,193.30 | $1,206.78 | 6,059,410,000 |
April 28 2010 | $1,184.59 | $1,195.05 | $1,181.81 | $1,191.36 | 6,342,310,000 |
April 27 2010 | $1,209.92 | $1,211.38 | $1,181.62 | $1,183.71 | 7,454,540,000 |
April 26 2010 | $1,217.07 | $1,219.80 | $1,211.07 | $1,212.05 | 5,647,760,000 |