The S&P 500 (GSPC) returned 57% between 2013 and 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2016 | $2,266.23 | $2,273.82 | $2,233.62 | $2,238.83 | 9,402,730,000 |
Week of December 19 2016 | $2,259.24 | $2,272.56 | $2,256.08 | $2,263.79 | 14,315,870,000 |
Week of December 12 2016 | $2,258.83 | $2,277.53 | $2,248.44 | $2,258.07 | 22,426,490,000 |
Week of December 05 2016 | $2,200.65 | $2,259.80 | $2,199.97 | $2,259.53 | 20,349,620,000 |
Week of November 28 2016 | $2,210.21 | $2,214.10 | $2,187.44 | $2,191.95 | 21,612,530,000 |
Week of November 21 2016 | $2,186.43 | $2,213.35 | $2,186.43 | $2,213.35 | 12,576,460,000 |
Week of November 14 2016 | $2,165.64 | $2,189.89 | $2,156.08 | $2,181.90 | 21,162,310,000 |
Week of November 07 2016 | $2,100.59 | $2,182.30 | $2,100.59 | $2,164.45 | 25,381,600,000 |
Week of October 31 2016 | $2,129.78 | $2,133.25 | $2,083.79 | $2,085.18 | 20,488,880,000 |
Week of October 24 2016 | $2,148.50 | $2,154.79 | $2,119.36 | $2,126.41 | 19,131,940,000 |
Week of October 17 2016 | $2,132.95 | $2,148.44 | $2,124.43 | $2,141.16 | 16,166,080,000 |
Week of October 10 2016 | $2,160.39 | $2,169.60 | $2,114.72 | $2,132.98 | 15,960,480,000 |
Week of October 03 2016 | $2,164.33 | $2,165.86 | $2,144.01 | $2,153.74 | 17,730,470,000 |
Week of September 26 2016 | $2,158.54 | $2,175.30 | $2,141.55 | $2,168.27 | 18,848,810,000 |
Week of September 19 2016 | $2,143.99 | $2,179.99 | $2,135.91 | $2,164.69 | 16,758,370,000 |
Week of September 12 2016 | $2,120.86 | $2,163.30 | $2,119.12 | $2,139.16 | 20,204,330,000 |
Week of September 05 2016 | $2,181.61 | $2,187.87 | $2,127.81 | $2,127.81 | 14,728,870,000 |
Week of August 29 2016 | $2,170.19 | $2,184.87 | $2,157.09 | $2,179.98 | 15,911,210,000 |
Week of August 22 2016 | $2,181.58 | $2,193.42 | $2,160.39 | $2,169.04 | 15,278,970,000 |
Week of August 15 2016 | $2,186.08 | $2,193.81 | $2,168.50 | $2,183.87 | 16,049,210,000 |
Week of August 08 2016 | $2,183.76 | $2,188.45 | $2,172.00 | $2,184.05 | 16,340,620,000 |
Week of August 01 2016 | $2,173.15 | $2,182.87 | $2,147.58 | $2,182.87 | 18,513,540,000 |
Week of July 25 2016 | $2,173.71 | $2,177.09 | $2,159.07 | $2,173.60 | 18,198,170,000 |
Week of July 18 2016 | $2,162.04 | $2,175.63 | $2,159.01 | $2,175.03 | 15,651,690,000 |
Week of July 11 2016 | $2,131.72 | $2,169.05 | $2,131.72 | $2,161.74 | 17,441,690,000 |
