The S&P 500 (GSPC) returned 30.3% between 1980 and 1982.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1982 | $139.73 | $142.34 | $139.72 | $140.64 | 276,600,000 |
Week of December 20 1982 | $137.49 | $139.94 | $136.07 | $139.72 | 286,570,000 |
Week of December 13 1982 | $139.57 | $142.50 | $134.79 | $137.49 | 392,240,000 |
Week of December 06 1982 | $138.70 | $143.68 | $138.01 | $139.57 | 469,680,000 |
Week of November 29 1982 | $134.89 | $140.37 | $133.69 | $138.69 | 411,540,000 |
Week of November 22 1982 | $137.03 | $137.10 | $132.89 | $134.88 | 253,910,000 |
Week of November 15 1982 | $139.54 | $139.54 | $134.05 | $137.02 | 414,180,000 |
Week of November 08 1982 | $142.12 | $144.36 | $139.53 | $139.53 | 473,190,000 |
Week of November 01 1982 | $133.72 | $143.99 | $133.22 | $142.16 | 561,210,000 |
Week of October 25 1982 | $138.81 | $138.81 | $131.50 | $133.72 | 415,890,000 |
Week of October 18 1982 | $133.59 | $140.40 | $133.59 | $138.83 | 506,900,000 |
Week of October 11 1982 | $131.06 | $137.97 | $131.06 | $133.57 | 592,460,000 |
Week of October 04 1982 | $121.97 | $131.11 | $120.56 | $131.05 | 488,310,000 |
Week of September 27 1982 | $123.32 | $124.16 | $120.14 | $121.97 | 300,900,000 |
Week of September 20 1982 | $122.54 | $126.43 | $121.48 | $123.32 | 377,450,000 |
Week of September 13 1982 | $120.94 | $124.88 | $120.25 | $122.55 | 355,120,000 |
Week of September 06 1982 | $122.68 | $123.22 | $120.27 | $120.97 | 291,090,000 |
Week of August 30 1982 | $117.05 | $123.64 | $115.79 | $122.68 | 434,400,000 |
Week of August 23 1982 | $113.02 | $120.26 | $112.65 | $117.11 | 549,900,000 |
Week of August 16 1982 | $103.86 | $113.02 | $103.86 | $113.02 | 455,130,000 |
Week of August 09 1982 | $103.69 | $103.85 | $102.20 | $103.85 | 251,080,000 |
Week of August 02 1982 | $107.71 | $109.43 | $103.67 | $103.71 | 270,740,000 |
Week of July 26 1982 | $110.66 | $111.16 | $106.62 | $107.09 | 232,260,000 |
Week of July 19 1982 | $111.75 | $112.39 | $110.35 | $111.17 | 282,010,000 |
Week of July 12 1982 | $109.48 | $111.48 | $108.89 | $111.07 | 318,850,000 |
