The S&P 500 (GSPC) returned 46.8% between 1984 and 1986.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 1986 | $246.90 | $246.92 | $241.28 | $242.17 | 365,200,000 |
Week of December 22 1986 | $249.73 | $249.73 | $245.85 | $246.92 | 490,570,000 |
Week of December 15 1986 | $247.31 | $250.04 | $244.92 | $249.73 | 854,100,000 |
Week of December 08 1986 | $251.16 | $252.36 | $247.02 | $247.35 | 690,000,000 |
Week of December 01 1986 | $249.22 | $254.87 | $245.72 | $251.17 | 861,000,000 |
Week of November 24 1986 | $245.86 | $249.22 | $245.21 | $249.22 | 550,930,000 |
Week of November 17 1986 | $244.50 | $246.38 | $235.51 | $245.86 | 860,700,000 |
Week of November 10 1986 | $245.75 | $247.67 | $241.96 | $244.50 | 737,000,000 |
Week of November 03 1986 | $243.97 | $247.05 | $243.93 | $245.77 | 792,200,000 |
Week of October 27 1986 | $238.22 | $244.51 | $236.72 | $243.98 | 784,900,000 |
Week of October 20 1986 | $238.84 | $239.76 | $234.78 | $238.26 | 621,400,000 |
Week of October 13 1986 | $235.52 | $240.18 | $234.37 | $238.84 | 597,090,000 |
Week of October 06 1986 | $233.71 | $238.20 | $233.17 | $235.48 | 613,550,000 |
Week of September 29 1986 | $232.23 | $236.16 | $228.08 | $233.71 | 640,300,000 |
Week of September 22 1986 | $232.20 | $237.06 | $230.64 | $232.23 | 642,900,000 |
Week of September 15 1986 | $230.67 | $233.81 | $228.32 | $232.21 | 713,900,000 |
Week of September 08 1986 | $250.47 | $250.47 | $228.74 | $230.67 | 909,200,000 |
Week of September 01 1986 | $252.93 | $254.13 | $247.59 | $250.47 | 659,800,000 |
Week of August 25 1986 | $250.19 | $254.24 | $247.76 | $252.93 | 654,700,000 |
Week of August 18 1986 | $247.15 | $250.61 | $245.48 | $250.19 | 632,000,000 |
Week of August 11 1986 | $236.88 | $247.15 | $236.87 | $247.15 | 661,000,000 |
Week of August 04 1986 | $234.91 | $238.31 | $231.92 | $236.88 | 639,300,000 |
Week of July 28 1986 | $240.20 | $240.25 | $233.07 | $234.91 | 618,000,000 |
Week of July 21 1986 | $236.36 | $240.36 | $235.53 | $240.22 | 644,800,000 |
Week of July 14 1986 | $242.22 | $242.22 | $233.60 | $236.36 | 750,100,000 |
