The S&P 500 (GSPC) returned -2.8% between January 1, 2007 and January 31, 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2008 | $1,351.98 | $1,385.62 | $1,334.08 | $1,378.55 | 4,970,290,000 |
January 30 2008 | $1,362.22 | $1,385.86 | $1,352.95 | $1,355.81 | 4,742,760,000 |
January 29 2008 | $1,355.94 | $1,364.93 | $1,350.19 | $1,362.30 | 4,232,960,000 |
January 28 2008 | $1,330.70 | $1,353.97 | $1,322.26 | $1,353.96 | 4,100,930,000 |
January 25 2008 | $1,357.32 | $1,368.56 | $1,327.50 | $1,330.61 | 4,882,250,000 |
January 24 2008 | $1,340.13 | $1,355.15 | $1,334.31 | $1,352.07 | 5,735,300,000 |
January 23 2008 | $1,310.41 | $1,339.09 | $1,270.05 | $1,338.60 | 3,241,680,000 |
January 22 2008 | $1,312.94 | $1,322.09 | $1,274.29 | $1,310.50 | 6,544,690,000 |
January 18 2008 | $1,333.90 | $1,350.28 | $1,312.51 | $1,325.19 | 6,004,840,000 |
January 17 2008 | $1,374.79 | $1,377.72 | $1,330.67 | $1,333.25 | 5,303,130,000 |
January 16 2008 | $1,377.41 | $1,391.99 | $1,364.27 | $1,373.20 | 5,440,620,000 |
January 15 2008 | $1,411.88 | $1,411.88 | $1,380.60 | $1,380.95 | 4,601,640,000 |
January 14 2008 | $1,402.91 | $1,417.89 | $1,402.91 | $1,416.25 | 3,682,090,000 |
January 11 2008 | $1,419.91 | $1,419.91 | $1,394.83 | $1,401.02 | 4,495,840,000 |
January 10 2008 | $1,406.78 | $1,429.09 | $1,395.31 | $1,420.33 | 5,170,490,000 |
January 09 2008 | $1,390.25 | $1,409.19 | $1,378.70 | $1,409.13 | 5,351,030,000 |
January 08 2008 | $1,415.71 | $1,430.28 | $1,388.30 | $1,390.19 | 4,705,390,000 |
January 07 2008 | $1,414.07 | $1,423.87 | $1,403.45 | $1,416.18 | 4,221,260,000 |
January 04 2008 | $1,444.01 | $1,444.01 | $1,411.19 | $1,411.63 | 4,166,000,000 |
January 03 2008 | $1,447.55 | $1,456.80 | $1,443.73 | $1,447.16 | 3,429,500,000 |
January 02 2008 | $1,467.97 | $1,471.77 | $1,442.07 | $1,447.16 | 3,452,650,000 |
December 31 2007 | $1,475.25 | $1,475.83 | $1,465.13 | $1,468.36 | 2,440,880,000 |
December 28 2007 | $1,479.83 | $1,488.01 | $1,471.70 | $1,478.49 | 2,420,510,000 |
December 27 2007 | $1,495.05 | $1,495.05 | $1,475.86 | $1,476.27 | 2,365,770,000 |
December 26 2007 | $1,495.12 | $1,498.85 | $1,488.20 | $1,497.66 | 2,010,500,000 |
