The S&P 500 (GSPC) returned -9.7% between January 1, 2007 and June 30, 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2008 | $1,278.06 | $1,290.31 | $1,274.86 | $1,280.00 | 5,032,330,000 |
June 27 2008 | $1,283.60 | $1,289.45 | $1,272.00 | $1,278.38 | 6,208,260,000 |
June 26 2008 | $1,316.29 | $1,316.29 | $1,283.15 | $1,283.15 | 5,231,280,000 |
June 25 2008 | $1,314.54 | $1,335.63 | $1,314.54 | $1,321.97 | 4,825,640,000 |
June 24 2008 | $1,317.23 | $1,326.02 | $1,304.42 | $1,314.29 | 4,705,050,000 |
June 23 2008 | $1,319.77 | $1,323.78 | $1,315.31 | $1,318.00 | 4,186,370,000 |
June 20 2008 | $1,341.02 | $1,341.02 | $1,314.46 | $1,317.93 | 5,324,900,000 |
June 19 2008 | $1,336.89 | $1,347.66 | $1,330.50 | $1,342.83 | 4,811,670,000 |
June 18 2008 | $1,349.59 | $1,349.59 | $1,333.40 | $1,337.81 | 4,573,570,000 |
June 17 2008 | $1,360.71 | $1,366.59 | $1,350.54 | $1,350.93 | 3,801,960,000 |
June 16 2008 | $1,358.85 | $1,364.70 | $1,352.07 | $1,360.14 | 3,706,940,000 |
June 13 2008 | $1,341.81 | $1,360.03 | $1,341.71 | $1,360.03 | 4,080,420,000 |
June 12 2008 | $1,335.78 | $1,353.03 | $1,331.29 | $1,339.87 | 4,734,240,000 |
June 11 2008 | $1,357.09 | $1,357.09 | $1,335.47 | $1,335.49 | 4,779,980,000 |
June 10 2008 | $1,358.98 | $1,366.84 | $1,351.56 | $1,358.44 | 4,635,070,000 |
June 09 2008 | $1,360.83 | $1,370.63 | $1,350.62 | $1,361.76 | 4,404,570,000 |
June 06 2008 | $1,400.06 | $1,400.06 | $1,359.90 | $1,360.68 | 4,771,660,000 |
June 05 2008 | $1,377.48 | $1,404.05 | $1,377.48 | $1,404.05 | 4,350,790,000 |
June 04 2008 | $1,376.26 | $1,388.18 | $1,371.74 | $1,377.20 | 4,338,640,000 |
June 03 2008 | $1,386.42 | $1,393.12 | $1,370.12 | $1,377.65 | 4,396,380,000 |
June 02 2008 | $1,399.62 | $1,399.62 | $1,377.79 | $1,385.67 | 3,714,320,000 |
May 30 2008 | $1,398.36 | $1,404.46 | $1,398.08 | $1,400.38 | 3,845,630,000 |
May 29 2008 | $1,390.50 | $1,406.32 | $1,388.59 | $1,398.26 | 3,894,440,000 |
May 28 2008 | $1,386.54 | $1,391.25 | $1,378.16 | $1,390.84 | 3,927,240,000 |
May 27 2008 | $1,375.97 | $1,387.40 | $1,373.07 | $1,385.35 | 3,588,860,000 |
