The S&P 500 (GSPC) returned 11.1% between October 1, 1951 and January 31, 1954.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of January 25 1954 | $25.93 | $26.09 | $25.93 | $26.08 | 9,680,000 |
Week of January 18 1954 | $25.43 | $25.85 | $25.43 | $25.85 | 9,050,000 |
Week of January 11 1954 | $24.80 | $25.43 | $24.80 | $25.43 | 7,600,000 |
Week of January 04 1954 | $24.95 | $25.14 | $24.93 | $24.93 | 7,090,000 |
Week of December 28 1953 | $24.71 | $24.81 | $24.55 | $24.81 | 8,250,000 |
Week of December 21 1953 | $24.95 | $24.95 | $24.69 | $24.80 | 6,250,000 |
Week of December 14 1953 | $24.69 | $24.99 | $24.69 | $24.99 | 8,020,000 |
Week of December 07 1953 | $24.95 | $24.95 | $24.76 | $24.76 | 7,070,000 |
Week of November 30 1953 | $24.76 | $24.98 | $24.76 | $24.98 | 8,520,000 |
Week of November 23 1953 | $24.36 | $24.66 | $24.36 | $24.66 | 6,020,000 |
Week of November 16 1953 | $24.38 | $24.44 | $24.25 | $24.44 | 6,710,000 |
Week of November 09 1953 | $24.66 | $24.66 | $24.37 | $24.54 | 5,710,000 |
Week of November 02 1953 | $24.66 | $24.66 | $24.51 | $24.61 | 6,240,000 |
Week of October 26 1953 | $24.31 | $24.58 | $24.26 | $24.54 | 6,780,000 |
Week of October 19 1953 | $24.16 | $24.35 | $24.16 | $24.35 | 6,450,000 |
Week of October 12 1953 | $23.57 | $24.14 | $23.57 | $24.14 | 5,750,000 |
Week of October 05 1953 | $23.48 | $23.66 | $23.39 | $23.66 | 4,900,000 |
Week of September 28 1953 | $23.45 | $23.59 | $23.35 | $23.59 | 5,090,000 |
Week of September 21 1953 | $22.88 | $23.30 | $22.88 | $23.30 | 5,540,000 |
Week of September 14 1953 | $22.71 | $23.07 | $22.71 | $22.95 | 9,450,000 |
Week of September 07 1953 | $23.61 | $23.65 | $23.14 | $23.14 | 4,540,000 |
Week of August 31 1953 | $23.32 | $23.57 | $23.32 | $23.57 | 6,550,000 |
Week of August 24 1953 | $24.09 | $24.09 | $23.74 | $23.74 | 6,200,000 |
Week of August 17 1953 | $24.56 | $24.56 | $24.29 | $24.35 | 5,050,000 |
Week of August 10 1953 | $24.75 | $24.78 | $24.62 | $24.62 | 5,060,000 |