The S&P 500 (GSPC) returned 76.8% between September 1, 1982 and December 31, 1985.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 1985 | $209.61 | $211.61 | $209.17 | $211.28 | 204,670,000 |
Week of December 23 1985 | $210.57 | $210.94 | $206.44 | $209.61 | 329,810,000 |
Week of December 16 1985 | $209.94 | $213.08 | $209.24 | $210.94 | 769,600,000 |
Week of December 09 1985 | $202.99 | $210.31 | $202.98 | $209.94 | 827,400,000 |
Week of December 02 1985 | $202.17 | $205.86 | $200.10 | $202.99 | 672,900,000 |
Week of November 25 1985 | $201.52 | $203.40 | $200.08 | $202.17 | 442,570,000 |
Week of November 18 1985 | $198.11 | $202.01 | $197.51 | $201.52 | 623,700,000 |
Week of November 11 1985 | $193.72 | $199.58 | $193.70 | $198.11 | 662,100,000 |
Week of November 04 1985 | $191.45 | $193.97 | $190.66 | $193.72 | 587,600,000 |
Week of October 28 1985 | $187.52 | $191.53 | $186.93 | $191.53 | 579,780,000 |
Week of October 21 1985 | $187.04 | $189.45 | $186.79 | $187.52 | 553,580,000 |
Week of October 14 1985 | $184.31 | $188.52 | $184.28 | $187.04 | 553,940,000 |
Week of October 07 1985 | $183.22 | $184.28 | $181.16 | $184.28 | 479,140,000 |
Week of September 30 1985 | $181.30 | $185.94 | $181.22 | $183.22 | 609,800,000 |
Week of September 23 1985 | $182.05 | $184.65 | $179.45 | $181.29 | 400,890,000 |
Week of September 16 1985 | $182.91 | $183.99 | $180.78 | $182.05 | 486,000,000 |
Week of September 09 1985 | $188.24 | $188.80 | $182.05 | $182.91 | 513,450,000 |
Week of September 02 1985 | $188.63 | $188.63 | $186.89 | $188.24 | 356,220,000 |
Week of August 26 1985 | $187.17 | $189.13 | $186.46 | $188.63 | 408,240,000 |
Week of August 19 1985 | $186.10 | $189.23 | $186.10 | $187.17 | 419,910,000 |
Week of August 12 1985 | $188.32 | $188.32 | $186.10 | $186.10 | 417,430,000 |
Week of August 05 1985 | $191.48 | $191.48 | $187.39 | $188.32 | 468,260,000 |
Week of July 29 1985 | $192.40 | $192.42 | $189.30 | $191.48 | 531,820,000 |
Week of July 22 1985 | $195.13 | $195.13 | $190.66 | $192.40 | 596,040,000 |
Week of July 15 1985 | $193.29 | $196.07 | $192.55 | $195.13 | 642,500,000 |