The S&P 500 (GSPC) returned 3.7% between October 1, 2006 and April 30, 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2008 | $1,391.22 | $1,404.57 | $1,384.25 | $1,385.59 | 4,508,890,000 |
April 29 2008 | $1,395.61 | $1,397.00 | $1,386.70 | $1,390.94 | 3,815,320,000 |
April 28 2008 | $1,397.96 | $1,402.90 | $1,394.40 | $1,396.37 | 3,607,000,000 |
April 25 2008 | $1,387.88 | $1,399.11 | $1,379.98 | $1,397.84 | 3,891,150,000 |
April 24 2008 | $1,380.52 | $1,397.72 | $1,371.09 | $1,388.82 | 4,461,660,000 |
April 23 2008 | $1,378.40 | $1,387.87 | $1,372.24 | $1,379.93 | 4,103,610,000 |
April 22 2008 | $1,386.43 | $1,386.43 | $1,369.84 | $1,375.94 | 3,821,900,000 |
April 21 2008 | $1,387.72 | $1,390.23 | $1,379.25 | $1,388.17 | 3,420,570,000 |
April 18 2008 | $1,369.00 | $1,395.90 | $1,369.00 | $1,390.33 | 4,222,380,000 |
April 17 2008 | $1,363.37 | $1,368.60 | $1,357.25 | $1,365.56 | 3,713,880,000 |
April 16 2008 | $1,337.02 | $1,365.49 | $1,337.02 | $1,364.71 | 4,260,370,000 |
April 15 2008 | $1,331.72 | $1,337.72 | $1,324.35 | $1,334.43 | 3,581,230,000 |
April 14 2008 | $1,332.20 | $1,335.64 | $1,326.16 | $1,328.32 | 3,565,020,000 |
April 11 2008 | $1,357.98 | $1,357.98 | $1,331.21 | $1,332.83 | 3,723,790,000 |
April 10 2008 | $1,355.37 | $1,367.24 | $1,350.11 | $1,360.55 | 3,686,150,000 |
April 09 2008 | $1,365.50 | $1,368.39 | $1,349.97 | $1,354.49 | 3,556,670,000 |
April 08 2008 | $1,370.16 | $1,370.16 | $1,360.62 | $1,365.54 | 3,602,500,000 |
April 07 2008 | $1,373.69 | $1,386.74 | $1,369.02 | $1,372.54 | 3,747,780,000 |
April 04 2008 | $1,369.85 | $1,380.91 | $1,362.83 | $1,370.40 | 3,703,100,000 |
April 03 2008 | $1,365.69 | $1,375.66 | $1,358.68 | $1,369.31 | 3,920,100,000 |
April 02 2008 | $1,369.96 | $1,377.95 | $1,361.55 | $1,367.53 | 4,320,440,000 |
April 01 2008 | $1,326.41 | $1,370.18 | $1,326.41 | $1,370.18 | 4,745,120,000 |
March 31 2008 | $1,315.92 | $1,328.52 | $1,312.81 | $1,322.70 | 4,188,990,000 |
March 28 2008 | $1,327.02 | $1,334.87 | $1,312.95 | $1,315.22 | 3,686,980,000 |
March 27 2008 | $1,340.34 | $1,345.62 | $1,325.66 | $1,325.76 | 4,037,930,000 |
