The S&P 500 (GSPC) returned -2.2% in July 1982.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 30 1982 | $107.35 | $107.95 | $107.01 | $107.09 | 39,270,000 |
July 29 1982 | $107.42 | $107.92 | $106.62 | $107.72 | 55,680,000 |
July 28 1982 | $109.42 | $109.42 | $107.53 | $107.74 | 53,830,000 |
July 27 1982 | $110.26 | $110.35 | $109.36 | $109.43 | 45,740,000 |
July 26 1982 | $110.66 | $111.16 | $110.29 | $110.36 | 37,740,000 |
July 23 1982 | $111.46 | $111.58 | $111.05 | $111.17 | 47,280,000 |
July 22 1982 | $110.95 | $112.02 | $110.94 | $111.48 | 53,870,000 |
July 21 1982 | $112.15 | $112.39 | $111.38 | $111.42 | 66,770,000 |
July 20 1982 | $111.11 | $111.56 | $110.35 | $111.54 | 61,060,000 |
July 19 1982 | $111.75 | $111.78 | $110.66 | $110.73 | 53,030,000 |
July 16 1982 | $110.16 | $111.48 | $110.16 | $111.07 | 58,740,000 |
July 15 1982 | $110.83 | $110.95 | $110.27 | $110.47 | 61,090,000 |
July 14 1982 | $109.68 | $110.44 | $109.08 | $110.44 | 58,160,000 |
July 13 1982 | $109.19 | $110.07 | $109.19 | $109.45 | 66,170,000 |
July 12 1982 | $109.48 | $109.62 | $108.89 | $109.57 | 74,690,000 |
July 09 1982 | $108.23 | $108.97 | $107.56 | $108.83 | 65,870,000 |
July 08 1982 | $106.85 | $107.53 | $105.57 | $107.53 | 63,270,000 |
July 07 1982 | $107.08 | $107.61 | $106.99 | $107.22 | 46,920,000 |
July 06 1982 | $107.27 | $107.67 | $106.74 | $107.29 | 44,350,000 |
July 02 1982 | $108.10 | $108.71 | $107.60 | $107.65 | 43,760,000 |
July 01 1982 | $109.52 | $109.63 | $108.62 | $108.71 | 47,900,000 |