The S&P 500 (GSPC) returned 4.5% in 1992.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1992 | $438.82 | $439.59 | $435.71 | $435.71 | 165,910,000 |
December 30 1992 | $437.98 | $439.37 | $437.12 | $438.82 | 183,930,000 |
December 29 1992 | $439.15 | $442.65 | $437.60 | $437.98 | 213,660,000 |
December 28 1992 | $439.77 | $439.77 | $437.26 | $439.15 | 143,970,000 |
December 24 1992 | $439.03 | $439.81 | $439.03 | $439.77 | 95,240,000 |
December 23 1992 | $440.29 | $441.11 | $439.03 | $439.03 | 234,140,000 |
December 22 1992 | $440.70 | $441.64 | $438.25 | $440.31 | 250,430,000 |
December 21 1992 | $441.26 | $441.26 | $439.65 | $440.70 | 224,680,000 |
December 18 1992 | $435.46 | $441.29 | $435.46 | $441.28 | 389,300,000 |
December 17 1992 | $431.52 | $435.44 | $431.46 | $435.43 | 251,640,000 |
December 16 1992 | $432.58 | $434.22 | $430.88 | $431.52 | 242,130,000 |
December 15 1992 | $432.82 | $433.66 | $431.92 | $432.57 | 227,770,000 |
December 14 1992 | $433.73 | $435.26 | $432.83 | $432.84 | 187,040,000 |
December 11 1992 | $434.64 | $434.64 | $433.34 | $433.73 | 164,510,000 |
December 10 1992 | $435.66 | $435.66 | $432.65 | $434.64 | 240,640,000 |
December 09 1992 | $436.99 | $436.99 | $433.98 | $435.65 | 230,060,000 |
December 08 1992 | $435.31 | $436.99 | $434.68 | $436.99 | 234,330,000 |
December 07 1992 | $432.06 | $435.31 | $432.06 | $435.31 | 217,700,000 |
December 04 1992 | $429.93 | $432.89 | $429.74 | $432.06 | 234,960,000 |
December 03 1992 | $429.98 | $430.99 | $428.80 | $429.91 | 238,050,000 |
December 02 1992 | $430.78 | $430.87 | $428.61 | $429.89 | 247,010,000 |
December 01 1992 | $431.35 | $431.47 | $429.20 | $430.78 | 259,050,000 |
November 30 1992 | $430.19 | $431.53 | $429.36 | $431.35 | 230,150,000 |
November 27 1992 | $429.19 | $431.93 | $429.17 | $430.16 | 106,020,000 |
November 25 1992 | $427.59 | $429.41 | $427.58 | $429.19 | 207,700,000 |
