The S&P 500 (GSPC) returned 56.3% between March 1, 2009 and March 9, 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 09 2010 | $1,137.56 | $1,145.37 | $1,134.90 | $1,140.45 | 5,185,570,000 |
March 08 2010 | $1,138.40 | $1,141.05 | $1,136.77 | $1,138.50 | 3,774,680,000 |
March 05 2010 | $1,125.12 | $1,139.38 | $1,125.12 | $1,138.70 | 4,133,000,000 |
March 04 2010 | $1,119.12 | $1,123.73 | $1,116.66 | $1,122.97 | 3,945,010,000 |
March 03 2010 | $1,119.36 | $1,125.64 | $1,116.58 | $1,118.79 | 3,951,320,000 |
March 02 2010 | $1,117.01 | $1,123.46 | $1,116.51 | $1,118.31 | 4,134,680,000 |
March 01 2010 | $1,105.36 | $1,116.11 | $1,105.36 | $1,115.71 | 3,847,640,000 |
February 26 2010 | $1,103.10 | $1,107.24 | $1,097.56 | $1,104.49 | 3,945,190,000 |
February 25 2010 | $1,101.24 | $1,103.50 | $1,086.02 | $1,102.94 | 4,521,130,000 |
February 24 2010 | $1,095.89 | $1,106.42 | $1,095.50 | $1,105.24 | 4,168,360,000 |
February 23 2010 | $1,107.49 | $1,108.58 | $1,092.18 | $1,094.60 | 4,521,050,000 |
February 22 2010 | $1,110.00 | $1,112.29 | $1,105.38 | $1,108.01 | 3,814,440,000 |
February 19 2010 | $1,105.49 | $1,112.42 | $1,100.80 | $1,109.17 | 3,944,280,000 |
February 18 2010 | $1,099.03 | $1,108.24 | $1,097.48 | $1,106.75 | 3,878,620,000 |
February 17 2010 | $1,096.14 | $1,101.03 | $1,094.72 | $1,099.51 | 4,259,230,000 |
February 16 2010 | $1,079.13 | $1,095.67 | $1,079.13 | $1,094.87 | 4,080,770,000 |
February 12 2010 | $1,075.95 | $1,077.81 | $1,062.97 | $1,075.51 | 4,160,680,000 |
February 11 2010 | $1,067.10 | $1,080.04 | $1,060.59 | $1,078.47 | 4,400,870,000 |
February 10 2010 | $1,069.68 | $1,073.67 | $1,059.34 | $1,068.13 | 4,251,450,000 |
February 09 2010 | $1,060.06 | $1,079.28 | $1,060.06 | $1,070.52 | 5,114,260,000 |
February 08 2010 | $1,065.51 | $1,071.20 | $1,056.51 | $1,056.74 | 4,089,820,000 |
February 05 2010 | $1,064.12 | $1,067.13 | $1,044.50 | $1,066.19 | 6,438,900,000 |
February 04 2010 | $1,097.25 | $1,097.25 | $1,062.78 | $1,063.11 | 5,859,690,000 |
February 03 2010 | $1,100.67 | $1,102.72 | $1,093.97 | $1,097.28 | 4,285,450,000 |
February 02 2010 | $1,090.05 | $1,104.73 | $1,087.96 | $1,103.32 | 4,749,540,000 |
