The S&P 500 (GSPC) returned -0.9% between January 3, 1977 and January 6, 1980.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 1979 | $107.84 | $108.53 | $103.26 | $106.52 | 161,750,000 |
Week of December 24 1979 | $107.59 | $108.61 | $106.80 | $107.84 | 109,950,000 |
Week of December 17 1979 | $108.92 | $110.33 | $106.99 | $107.59 | 205,460,000 |
Week of December 10 1979 | $107.52 | $109.49 | $106.65 | $108.92 | 181,550,000 |
Week of December 03 1979 | $106.16 | $109.24 | $105.07 | $107.52 | 181,720,000 |
Week of November 26 1979 | $104.83 | $107.89 | $104.83 | $106.16 | 196,800,000 |
Week of November 19 1979 | $103.79 | $105.13 | $102.04 | $104.67 | 128,420,000 |
Week of November 12 1979 | $101.51 | $104.94 | $101.27 | $103.79 | 149,290,000 |
Week of November 05 1979 | $102.51 | $102.66 | $99.42 | $101.51 | 129,590,000 |
Week of October 29 1979 | $100.57 | $103.21 | $100.13 | $102.51 | 128,940,000 |
Week of October 22 1979 | $101.38 | $101.45 | $99.06 | $100.57 | 167,730,000 |
Week of October 15 1979 | $104.49 | $104.74 | $101.24 | $101.60 | 170,290,000 |
Week of October 08 1979 | $111.27 | $111.83 | $102.31 | $104.49 | 253,710,000 |
Week of October 01 1979 | $109.19 | $112.16 | $107.70 | $111.27 | 186,810,000 |
Week of September 24 1979 | $110.47 | $111.25 | $108.27 | $109.32 | 172,960,000 |
Week of September 17 1979 | $108.76 | $111.58 | $107.32 | $110.47 | 209,210,000 |
Week of September 10 1979 | $107.66 | $109.48 | $106.72 | $108.76 | 192,080,000 |
Week of September 03 1979 | $109.32 | $109.41 | $105.38 | $107.66 | 139,690,000 |
Week of August 27 1979 | $108.60 | $109.84 | $108.12 | $109.32 | 147,960,000 |
Week of August 20 1979 | $108.30 | $109.68 | $107.65 | $108.60 | 178,050,000 |
Week of August 13 1979 | $106.40 | $109.18 | $106.28 | $108.30 | 207,650,000 |
Week of August 06 1979 | $104.04 | $106.84 | $103.27 | $106.40 | 188,940,000 |
Week of July 30 1979 | $103.10 | $105.02 | $102.42 | $104.04 | 165,450,000 |
Week of July 23 1979 | $101.82 | $103.63 | $100.84 | $103.10 | 151,470,000 |
Week of July 16 1979 | $102.32 | $103.20 | $100.35 | $101.82 | 149,980,000 |
