The S&P 500 (GSPC) returned 19.1% between 1973 and 1982.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 1982 | $138.56 | $143.68 | $134.79 | $140.64 | 1,682,080,000 |
November 1982 | $133.72 | $144.36 | $132.89 | $138.53 | 1,857,040,000 |
October 1982 | $120.40 | $140.40 | $120.15 | $133.72 | 2,068,560,000 |
September 1982 | $119.52 | $126.43 | $117.84 | $120.42 | 1,548,040,000 |
August 1982 | $107.71 | $120.26 | $102.20 | $119.51 | 1,672,770,000 |
July 1982 | $109.52 | $112.39 | $105.57 | $107.09 | 1,145,190,000 |
June 1982 | $111.97 | $112.48 | $107.01 | $109.61 | 1,110,530,000 |
May 1982 | $115.96 | $119.92 | $111.66 | $111.88 | 1,026,460,000 |
April 1982 | $111.96 | $119.33 | $111.48 | $116.44 | 1,136,490,000 |
March 1982 | $113.11 | $114.80 | $104.46 | $111.96 | 1,268,690,000 |
February 1982 | $119.81 | $119.81 | $110.03 | $113.11 | 972,190,000 |
January 1982 | $122.55 | $123.72 | $113.63 | $120.40 | 968,340,000 |
December 1981 | $126.35 | $127.32 | $121.04 | $122.55 | 959,470,000 |
November 1981 | $122.35 | $126.97 | $119.13 | $126.35 | 987,920,000 |
October 1981 | $116.18 | $123.28 | $115.00 | $121.89 | 997,560,000 |
September 1981 | $122.79 | $124.58 | $110.19 | $116.18 | 959,140,000 |
August 1981 | $130.92 | $135.18 | $122.29 | $122.79 | 920,550,000 |
July 1981 | $131.21 | $131.78 | $125.96 | $130.92 | 953,970,000 |
June 1981 | $132.59 | $135.67 | $128.77 | $131.21 | 1,100,970,000 |
May 1981 | $132.81 | $134.92 | $128.78 | $132.59 | 905,430,000 |
April 1981 | $136.00 | $137.72 | $131.58 | $132.81 | 1,123,470,000 |
March 1981 | $131.27 | $138.38 | $128.56 | $136.00 | 1,174,530,000 |
February 1981 | $129.48 | $132.02 | $124.66 | $131.27 | 816,310,000 |
January 1981 | $135.76 | $140.32 | $128.57 | $129.55 | 955,520,000 |
December 1980 | $140.52 | $140.66 | $125.32 | $135.76 | 1,025,650,000 |
