The S&P 500 (GSPC) returned -6% between August 1, 1999 and April 30, 2001.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2001 | $1,253.05 | $1,269.30 | $1,243.99 | $1,249.46 | 1,266,800,000 |
April 27 2001 | $1,234.52 | $1,253.07 | $1,234.52 | $1,253.05 | 1,091,300,000 |
April 26 2001 | $1,228.75 | $1,248.30 | $1,228.75 | $1,234.52 | 1,345,200,000 |
April 25 2001 | $1,209.47 | $1,232.36 | $1,207.38 | $1,228.75 | 1,203,600,000 |
April 24 2001 | $1,224.36 | $1,233.54 | $1,208.89 | $1,209.47 | 1,216,500,000 |
April 23 2001 | $1,242.98 | $1,242.98 | $1,217.47 | $1,224.36 | 1,012,600,000 |
April 20 2001 | $1,253.70 | $1,253.70 | $1,234.41 | $1,242.98 | 1,338,700,000 |
April 19 2001 | $1,238.16 | $1,253.71 | $1,233.39 | $1,253.69 | 1,486,800,000 |
April 18 2001 | $1,191.81 | $1,248.42 | $1,191.81 | $1,238.16 | 1,918,900,000 |
April 17 2001 | $1,179.68 | $1,192.25 | $1,168.90 | $1,191.81 | 1,109,600,000 |
April 16 2001 | $1,183.50 | $1,184.64 | $1,167.38 | $1,179.68 | 913,900,000 |
April 12 2001 | $1,165.89 | $1,183.51 | $1,157.73 | $1,183.50 | 1,102,000,000 |
April 11 2001 | $1,168.38 | $1,182.24 | $1,160.26 | $1,165.89 | 1,290,300,000 |
April 10 2001 | $1,137.59 | $1,173.92 | $1,137.59 | $1,168.38 | 1,349,600,000 |
April 09 2001 | $1,128.43 | $1,146.13 | $1,126.38 | $1,137.59 | 1,062,800,000 |
April 06 2001 | $1,151.44 | $1,151.44 | $1,119.29 | $1,128.43 | 1,266,800,000 |
April 05 2001 | $1,103.25 | $1,151.47 | $1,103.25 | $1,151.44 | 1,368,000,000 |
April 04 2001 | $1,106.46 | $1,117.50 | $1,091.99 | $1,103.25 | 1,425,590,000 |
April 03 2001 | $1,145.87 | $1,145.87 | $1,100.19 | $1,106.46 | 1,386,100,000 |
April 02 2001 | $1,160.33 | $1,169.51 | $1,137.51 | $1,145.87 | 1,254,900,000 |
March 30 2001 | $1,147.95 | $1,162.80 | $1,143.83 | $1,160.33 | 1,280,800,000 |
March 29 2001 | $1,153.29 | $1,161.69 | $1,136.26 | $1,147.95 | 1,234,500,000 |
March 28 2001 | $1,182.17 | $1,182.17 | $1,147.83 | $1,153.29 | 1,333,400,000 |
March 27 2001 | $1,152.69 | $1,183.35 | $1,150.96 | $1,182.17 | 1,314,200,000 |
March 26 2001 | $1,139.83 | $1,160.02 | $1,139.83 | $1,152.69 | 1,114,000,000 |
