The S&P 500 (GSPC) returned -1.3% between January 20, 2001 and January 20, 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2008 | $1,467.97 | $1,471.77 | $1,312.51 | $1,325.19 | 60,024,480,000 |
December 2007 | $1,479.63 | $1,523.57 | $1,435.65 | $1,468.36 | 64,821,670,000 |
November 2007 | $1,545.79 | $1,545.79 | $1,406.10 | $1,481.14 | 86,246,950,000 |
October 2007 | $1,527.29 | $1,576.09 | $1,489.56 | $1,549.38 | 76,022,580,000 |
September 2007 | $1,473.96 | $1,538.74 | $1,439.29 | $1,526.75 | 57,809,700,000 |
August 2007 | $1,455.18 | $1,503.89 | $1,370.60 | $1,473.99 | 91,381,760,000 |
July 2007 | $1,504.66 | $1,555.90 | $1,454.25 | $1,455.27 | 70,337,430,000 |
June 2007 | $1,530.62 | $1,540.56 | $1,484.18 | $1,503.35 | 65,322,800,000 |
May 2007 | $1,482.37 | $1,535.56 | $1,476.70 | $1,530.62 | 64,958,050,000 |
April 2007 | $1,420.83 | $1,498.02 | $1,416.37 | $1,482.37 | 57,032,470,000 |
March 2007 | $1,406.80 | $1,438.89 | $1,363.98 | $1,420.86 | 67,622,250,000 |
February 2007 | $1,437.90 | $1,461.57 | $1,389.42 | $1,406.82 | 51,844,990,000 |
January 2007 | $1,418.03 | $1,441.61 | $1,403.97 | $1,438.24 | 56,686,200,000 |
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 |
