The S&P 500 (GSPC) returned 11.6% in 1952.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1952 | $26.57 | $26.57 | $26.57 | $26.57 | 2,050,000 |
December 30 1952 | $26.59 | $26.59 | $26.59 | $26.59 | 2,070,000 |
December 29 1952 | $26.40 | $26.40 | $26.40 | $26.40 | 1,820,000 |
December 26 1952 | $26.25 | $26.25 | $26.25 | $26.25 | 1,290,000 |
December 24 1952 | $26.21 | $26.21 | $26.21 | $26.21 | 1,510,000 |
December 23 1952 | $26.19 | $26.19 | $26.19 | $26.19 | 2,100,000 |
December 22 1952 | $26.30 | $26.30 | $26.30 | $26.30 | 2,100,000 |
December 19 1952 | $26.15 | $26.15 | $26.15 | $26.15 | 2,050,000 |
December 18 1952 | $26.03 | $26.03 | $26.03 | $26.03 | 1,860,000 |
December 17 1952 | $26.04 | $26.04 | $26.04 | $26.04 | 1,700,000 |
December 16 1952 | $26.07 | $26.07 | $26.07 | $26.07 | 1,980,000 |
December 15 1952 | $26.04 | $26.04 | $26.04 | $26.04 | 1,940,000 |
December 12 1952 | $26.04 | $26.04 | $26.04 | $26.04 | 2,030,000 |
December 11 1952 | $25.96 | $25.96 | $25.96 | $25.96 | 1,790,000 |
December 10 1952 | $25.98 | $25.98 | $25.98 | $25.98 | 1,880,000 |
December 09 1952 | $25.93 | $25.93 | $25.93 | $25.93 | 2,120,000 |
December 08 1952 | $25.76 | $25.76 | $25.76 | $25.76 | 1,790,000 |
December 05 1952 | $25.62 | $25.62 | $25.62 | $25.62 | 1,510,000 |
December 04 1952 | $25.61 | $25.61 | $25.61 | $25.61 | 1,570,000 |
December 03 1952 | $25.71 | $25.71 | $25.71 | $25.71 | 1,610,000 |
December 02 1952 | $25.74 | $25.74 | $25.74 | $25.74 | 1,610,000 |
December 01 1952 | $25.68 | $25.68 | $25.68 | $25.68 | 2,100,000 |
November 28 1952 | $25.66 | $25.66 | $25.66 | $25.66 | 2,160,000 |
November 26 1952 | $25.52 | $25.52 | $25.52 | $25.52 | 1,920,000 |
November 25 1952 | $25.36 | $25.36 | $25.36 | $25.36 | 1,930,000 |