The S&P 500 (GSPC) returned 55% between 1997 and 2001.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2001 | $1,139.45 | $1,173.62 | $1,114.53 | $1,148.08 | 25,128,570,000 |
November 2001 | $1,059.78 | $1,163.38 | $1,054.31 | $1,139.45 | 26,330,000,000 |
October 2001 | $1,040.94 | $1,110.61 | $1,026.76 | $1,059.78 | 29,951,280,000 |
September 2001 | $1,133.58 | $1,155.40 | $944.75 | $1,040.94 | 25,025,290,000 |
August 2001 | $1,211.23 | $1,226.27 | $1,124.87 | $1,133.58 | 23,359,200,000 |
July 2001 | $1,224.42 | $1,239.78 | $1,165.54 | $1,211.23 | 23,793,710,000 |
June 2001 | $1,255.82 | $1,286.62 | $1,203.03 | $1,224.38 | 24,748,030,000 |
May 2001 | $1,249.46 | $1,315.93 | $1,232.00 | $1,255.82 | 24,525,900,000 |
April 2001 | $1,160.33 | $1,269.30 | $1,091.99 | $1,249.46 | 25,409,990,000 |
March 2001 | $1,239.94 | $1,267.42 | $1,081.19 | $1,160.33 | 27,806,610,000 |
February 2001 | $1,366.01 | $1,376.38 | $1,215.44 | $1,239.94 | 21,644,400,000 |
January 2001 | $1,320.28 | $1,383.37 | $1,274.62 | $1,366.01 | 27,829,800,000 |
December 2000 | $1,314.95 | $1,389.05 | $1,254.07 | $1,320.28 | 23,610,800,000 |
November 2000 | $1,429.40 | $1,438.46 | $1,294.90 | $1,314.95 | 20,532,300,000 |
October 2000 | $1,436.52 | $1,454.82 | $1,305.79 | $1,429.40 | 25,951,400,000 |
September 2000 | $1,517.68 | $1,530.09 | $1,419.44 | $1,436.51 | 20,838,300,000 |
August 2000 | $1,430.83 | $1,525.21 | $1,425.43 | $1,517.68 | 20,363,700,000 |
July 2000 | $1,454.60 | $1,517.32 | $1,413.89 | $1,430.83 | 19,089,100,000 |
June 2000 | $1,420.60 | $1,488.93 | $1,420.60 | $1,454.60 | 21,738,300,000 |
May 2000 | $1,452.43 | $1,481.51 | $1,361.09 | $1,420.60 | 19,898,300,000 |
April 2000 | $1,498.58 | $1,527.19 | $1,339.40 | $1,452.43 | 20,106,460,000 |
March 2000 | $1,366.42 | $1,552.87 | $1,346.62 | $1,498.58 | 26,156,200,000 |
February 2000 | $1,394.46 | $1,444.55 | $1,325.07 | $1,366.42 | 20,912,000,000 |
January 2000 | $1,469.25 | $1,478.00 | $1,350.14 | $1,394.46 | 21,494,400,000 |
December 1999 | $1,388.91 | $1,473.10 | $1,387.38 | $1,469.25 | 19,640,690,000 |
