The S&P 500 (GSPC) returned 27.9% between January 20, 1977 and January 20, 1981.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of January 19 1981 | $134.37 | $135.86 | $131.26 | $131.65 | 78,220,000 |
Week of January 12 1981 | $133.52 | $135.91 | $131.69 | $134.77 | 213,940,000 |
Week of January 05 1981 | $137.97 | $140.32 | $131.71 | $133.48 | 324,540,000 |
Week of December 29 1980 | $135.03 | $137.51 | $134.04 | $136.34 | 145,890,000 |
Week of December 22 1980 | $135.78 | $137.48 | $132.88 | $136.57 | 152,830,000 |
Week of December 15 1980 | $129.45 | $135.90 | $128.33 | $133.70 | 252,470,000 |
Week of December 08 1980 | $130.61 | $133.19 | $125.32 | $129.23 | 256,220,000 |
Week of December 01 1980 | $137.21 | $140.66 | $132.91 | $134.03 | 247,110,000 |
Week of November 24 1980 | $138.31 | $141.96 | $136.36 | $140.52 | 196,540,000 |
Week of November 17 1980 | $137.75 | $141.76 | $134.90 | $139.11 | 306,000,000 |
Week of November 10 1980 | $129.48 | $138.96 | $128.19 | $137.15 | 276,710,000 |
Week of November 03 1980 | $129.04 | $135.65 | $127.23 | $129.18 | 208,860,000 |
Week of October 27 1980 | $127.88 | $129.94 | $125.29 | $127.47 | 191,100,000 |
Week of October 20 1980 | $132.61 | $134.01 | $128.04 | $129.85 | 225,440,000 |
Week of October 13 1980 | $132.03 | $135.88 | $129.37 | $131.52 | 237,820,000 |
Week of October 06 1980 | $131.73 | $132.88 | $129.35 | $130.29 | 235,040,000 |
Week of September 29 1980 | $123.54 | $130.44 | $122.87 | $129.33 | 229,090,000 |
Week of September 22 1980 | $130.40 | $132.17 | $125.29 | $126.35 | 273,360,000 |
Week of September 15 1980 | $125.67 | $130.38 | $124.09 | $129.25 | 283,080,000 |
Week of September 08 1980 | $123.31 | $126.75 | $121.94 | $125.54 | 229,890,000 |
Week of September 01 1980 | $123.74 | $127.70 | $121.79 | $124.88 | 184,680,000 |
Week of August 25 1980 | $125.16 | $126.29 | $121.06 | $122.38 | 194,500,000 |
Week of August 18 1980 | $123.39 | $127.78 | $121.91 | $126.02 | 235,360,000 |
Week of August 11 1980 | $124.78 | $126.61 | $122.49 | $125.72 | 236,570,000 |
Week of August 04 1980 | $120.98 | $125.23 | $119.42 | $123.61 | 252,790,000 |
