The S&P 500 (GSPC) returned 3.3% between July 1, 1999 and December 31, 2006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $1,400.63 | $1,431.81 | $1,385.93 | $1,418.30 | 47,578,780,000 |
November 2006 | $1,377.76 | $1,407.89 | $1,360.98 | $1,400.63 | 55,343,930,000 |
October 2006 | $1,335.82 | $1,389.45 | $1,327.10 | $1,377.94 | 56,793,620,000 |
September 2006 | $1,303.80 | $1,340.28 | $1,290.93 | $1,335.85 | 49,001,440,000 |
August 2006 | $1,278.53 | $1,306.74 | $1,261.30 | $1,303.82 | 50,485,620,000 |
July 2006 | $1,270.06 | $1,280.42 | $1,224.54 | $1,276.66 | 46,348,220,000 |
June 2006 | $1,270.05 | $1,290.68 | $1,219.29 | $1,270.20 | 54,873,260,000 |
May 2006 | $1,310.61 | $1,326.70 | $1,245.34 | $1,270.09 | 54,312,830,000 |
April 2006 | $1,302.88 | $1,318.16 | $1,280.74 | $1,310.61 | 43,308,430,000 |
March 2006 | $1,280.66 | $1,310.88 | $1,268.42 | $1,294.87 | 50,905,040,000 |
February 2006 | $1,280.08 | $1,297.57 | $1,253.61 | $1,280.66 | 42,859,940,000 |
January 2006 | $1,248.29 | $1,294.90 | $1,245.74 | $1,280.08 | 49,211,650,000 |
December 2005 | $1,249.48 | $1,275.80 | $1,246.59 | $1,248.29 | 41,756,130,000 |
November 2005 | $1,207.01 | $1,270.64 | $1,201.07 | $1,249.48 | 45,102,870,000 |
October 2005 | $1,228.81 | $1,233.34 | $1,168.20 | $1,207.01 | 49,793,790,000 |
September 2005 | $1,220.33 | $1,243.13 | $1,205.35 | $1,228.81 | 44,777,510,000 |
August 2005 | $1,234.18 | $1,245.86 | $1,201.07 | $1,220.33 | 42,030,090,000 |
July 2005 | $1,191.33 | $1,245.15 | $1,183.55 | $1,234.18 | 37,464,670,000 |
June 2005 | $1,191.50 | $1,219.59 | $1,188.30 | $1,191.33 | 40,334,040,000 |
May 2005 | $1,156.85 | $1,199.56 | $1,146.18 | $1,191.50 | 39,321,990,000 |
April 2005 | $1,180.59 | $1,191.88 | $1,136.15 | $1,156.85 | 43,424,270,000 |
March 2005 | $1,203.60 | $1,229.11 | $1,163.69 | $1,180.59 | 39,014,150,000 |
February 2005 | $1,181.27 | $1,212.44 | $1,180.95 | $1,203.60 | 29,297,410,000 |
January 2005 | $1,211.92 | $1,217.80 | $1,163.75 | $1,181.27 | 31,498,800,000 |
December 2004 | $1,173.78 | $1,217.33 | $1,173.78 | $1,211.92 | 31,102,500,000 |
