The S&P 500 (GSPC) returned -23.6% between 1973 and 1975.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 1975 | $90.25 | $91.09 | $89.17 | $90.19 | 50,080,000 |
Week of December 22 1975 | $88.80 | $90.45 | $87.64 | $90.25 | 54,260,000 |
Week of December 15 1975 | $87.83 | $90.09 | $87.32 | $88.80 | 84,630,000 |
Week of December 08 1975 | $86.82 | $88.79 | $86.15 | $87.83 | 74,270,000 |
Week of December 01 1975 | $91.24 | $91.90 | $86.54 | $86.82 | 85,730,000 |
Week of November 24 1975 | $89.53 | $91.74 | $88.65 | $91.24 | 63,070,000 |
Week of November 17 1975 | $90.97 | $92.30 | $88.79 | $89.53 | 85,810,000 |
Week of November 10 1975 | $89.33 | $92.33 | $88.35 | $90.97 | 95,040,000 |
Week of November 03 1975 | $89.04 | $90.18 | $87.63 | $89.33 | 74,890,000 |
Week of October 27 1975 | $89.83 | $91.01 | $88.35 | $89.04 | 74,260,000 |
Week of October 20 1975 | $88.86 | $91.75 | $88.43 | $89.83 | 86,130,000 |
Week of October 13 1975 | $88.21 | $90.80 | $87.73 | $88.86 | 80,980,000 |
Week of October 06 1975 | $85.98 | $89.42 | $85.56 | $88.21 | 79,450,000 |
Week of September 29 1975 | $86.19 | $86.38 | $82.57 | $85.95 | 67,820,000 |
Week of September 22 1975 | $85.88 | $86.86 | $83.80 | $86.19 | 69,070,000 |
Week of September 15 1975 | $83.30 | $86.39 | $81.57 | $85.88 | 69,340,000 |
Week of September 08 1975 | $85.62 | $86.73 | $82.84 | $83.30 | 65,400,000 |
Week of September 01 1975 | $86.88 | $87.42 | $84.62 | $85.62 | 48,210,000 |
Week of August 25 1975 | $84.28 | $87.73 | $83.35 | $86.88 | 63,710,000 |
Week of August 18 1975 | $86.36 | $87.21 | $82.21 | $84.28 | 74,090,000 |
Week of August 11 1975 | $86.02 | $88.17 | $85.02 | $86.36 | 61,930,000 |
Week of August 04 1975 | $87.99 | $88.17 | $85.34 | $86.02 | 68,420,000 |
Week of July 28 1975 | $89.29 | $90.07 | $87.46 | $87.99 | 77,860,000 |
Week of July 21 1975 | $93.20 | $93.93 | $88.72 | $89.29 | 93,160,000 |
Week of July 14 1975 | $94.66 | $96.58 | $92.39 | $93.20 | 113,780,000 |
