The S&P 500 (GSPC) returned -4.4% between December 1, 1972 and March 31, 1973.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 30 1973 | $112.71 | $112.87 | $110.89 | $111.52 | 13,740,000 |
March 29 1973 | $111.62 | $113.22 | $111.07 | $112.71 | 16,050,000 |
March 28 1973 | $111.56 | $112.47 | $110.54 | $111.62 | 15,850,000 |
March 27 1973 | $109.95 | $112.07 | $109.95 | $111.56 | 17,500,000 |
March 26 1973 | $108.88 | $110.40 | $108.29 | $109.84 | 14,980,000 |
March 23 1973 | $108.84 | $109.97 | $107.41 | $108.88 | 18,470,000 |
March 22 1973 | $110.39 | $110.39 | $108.19 | $108.84 | 17,130,000 |
March 21 1973 | $111.95 | $112.81 | $110.17 | $110.49 | 16,080,000 |
March 20 1973 | $112.17 | $112.68 | $111.02 | $111.95 | 13,250,000 |
March 19 1973 | $113.50 | $113.50 | $111.65 | $112.17 | 12,460,000 |
March 16 1973 | $114.12 | $114.62 | $112.84 | $113.54 | 15,130,000 |
March 15 1973 | $114.98 | $115.47 | $113.77 | $114.12 | 14,450,000 |
March 14 1973 | $114.48 | $115.61 | $113.97 | $114.98 | 14,460,000 |
March 13 1973 | $113.86 | $115.05 | $113.32 | $114.48 | 14,210,000 |
March 12 1973 | $113.79 | $114.80 | $113.25 | $113.86 | 13,810,000 |
March 09 1973 | $114.23 | $114.55 | $112.93 | $113.79 | 14,070,000 |
March 08 1973 | $114.45 | $115.23 | $113.57 | $114.23 | 15,100,000 |
March 07 1973 | $114.10 | $115.12 | $112.83 | $114.45 | 19,310,000 |
March 06 1973 | $112.68 | $114.71 | $112.57 | $114.10 | 17,710,000 |
March 05 1973 | $112.28 | $113.43 | $111.33 | $112.68 | 13,720,000 |
March 02 1973 | $111.05 | $112.62 | $109.45 | $112.28 | 17,710,000 |
March 01 1973 | $111.68 | $112.98 | $110.68 | $111.05 | 18,210,000 |
February 28 1973 | $110.90 | $112.21 | $109.80 | $111.68 | 17,950,000 |
February 27 1973 | $112.19 | $112.90 | $110.50 | $110.90 | 16,130,000 |
February 26 1973 | $113.16 | $113.26 | $111.15 | $112.19 | 15,860,000 |
