The S&P 500 (GSPC) returned 9.3% between August 1, 1999 and April 30, 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $1,464.92 | $1,473.62 | $1,448.15 | $1,452.43 | 984,600,000 |
April 27 2000 | $1,460.99 | $1,469.21 | $1,434.81 | $1,464.92 | 1,111,000,000 |
April 26 2000 | $1,477.44 | $1,482.94 | $1,456.98 | $1,460.99 | 999,600,000 |
April 25 2000 | $1,429.86 | $1,477.67 | $1,429.86 | $1,477.44 | 1,071,100,000 |
April 24 2000 | $1,434.54 | $1,434.54 | $1,407.13 | $1,429.86 | 868,700,000 |
April 20 2000 | $1,427.47 | $1,435.49 | $1,422.08 | $1,434.54 | 896,200,000 |
April 19 2000 | $1,441.61 | $1,447.69 | $1,424.26 | $1,427.47 | 1,001,400,000 |
April 18 2000 | $1,401.44 | $1,441.61 | $1,397.81 | $1,441.61 | 1,109,400,000 |
April 17 2000 | $1,356.56 | $1,401.53 | $1,346.50 | $1,401.44 | 1,204,700,000 |
April 14 2000 | $1,440.51 | $1,440.51 | $1,339.40 | $1,356.56 | 1,279,700,000 |
April 13 2000 | $1,467.17 | $1,477.52 | $1,439.34 | $1,440.51 | 1,032,000,000 |
April 12 2000 | $1,500.59 | $1,509.08 | $1,466.15 | $1,467.17 | 1,175,900,000 |
April 11 2000 | $1,504.46 | $1,512.80 | $1,486.78 | $1,500.59 | 971,400,000 |
April 10 2000 | $1,516.35 | $1,527.19 | $1,503.35 | $1,504.46 | 853,700,000 |
April 07 2000 | $1,501.34 | $1,518.68 | $1,501.34 | $1,516.35 | 891,600,000 |
April 06 2000 | $1,487.37 | $1,511.76 | $1,487.37 | $1,501.34 | 1,008,000,000 |
April 05 2000 | $1,494.73 | $1,506.55 | $1,478.05 | $1,487.37 | 1,110,300,000 |
April 04 2000 | $1,505.98 | $1,526.45 | $1,416.41 | $1,494.73 | 1,515,460,000 |
April 03 2000 | $1,498.58 | $1,507.19 | $1,486.96 | $1,505.97 | 1,021,700,000 |
March 31 2000 | $1,487.92 | $1,519.81 | $1,484.38 | $1,498.58 | 1,227,400,000 |
March 30 2000 | $1,508.52 | $1,517.38 | $1,474.63 | $1,487.92 | 1,193,400,000 |
March 29 2000 | $1,507.73 | $1,521.45 | $1,497.45 | $1,508.52 | 1,061,900,000 |
March 28 2000 | $1,523.86 | $1,527.36 | $1,507.09 | $1,507.73 | 959,100,000 |
March 27 2000 | $1,527.46 | $1,534.63 | $1,518.46 | $1,523.86 | 901,000,000 |
March 24 2000 | $1,527.35 | $1,552.87 | $1,516.83 | $1,527.46 | 1,052,200,000 |
