The S&P 500 (GSPC) returned -21.4% between 2007 and 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $1,127.53 | $1,130.38 | $1,114.81 | $1,115.10 | 9,561,710,000 |
Week of December 21 2009 | $1,105.31 | $1,126.48 | $1,105.31 | $1,126.48 | 12,053,050,000 |
Week of December 14 2009 | $1,107.84 | $1,116.21 | $1,093.88 | $1,102.47 | 28,364,370,000 |
Week of December 07 2009 | $1,105.52 | $1,110.72 | $1,085.89 | $1,106.41 | 20,754,380,000 |
Week of November 30 2009 | $1,091.07 | $1,119.13 | $1,086.25 | $1,105.98 | 22,677,340,000 |
Week of November 23 2009 | $1,094.86 | $1,112.38 | $1,083.74 | $1,091.49 | 12,928,000,000 |
Week of November 16 2009 | $1,094.13 | $1,113.69 | $1,086.81 | $1,091.38 | 20,612,520,000 |
Week of November 09 2009 | $1,072.31 | $1,105.37 | $1,072.31 | $1,093.48 | 21,094,360,000 |
Week of November 02 2009 | $1,036.18 | $1,071.48 | $1,029.38 | $1,069.30 | 26,451,130,000 |
Week of October 26 2009 | $1,080.36 | $1,091.75 | $1,033.38 | $1,036.19 | 30,408,570,000 |
Week of October 19 2009 | $1,088.22 | $1,101.36 | $1,074.31 | $1,079.60 | 25,592,330,000 |
Week of October 12 2009 | $1,071.63 | $1,096.56 | $1,066.71 | $1,087.68 | 23,701,850,000 |
Week of October 05 2009 | $1,026.87 | $1,071.51 | $1,025.92 | $1,071.49 | 22,333,550,000 |
Week of September 28 2009 | $1,045.38 | $1,069.62 | $1,019.95 | $1,025.21 | 26,050,400,000 |
Week of September 21 2009 | $1,067.14 | $1,080.15 | $1,041.17 | $1,044.38 | 25,406,510,000 |
Week of September 14 2009 | $1,040.15 | $1,074.77 | $1,035.00 | $1,068.30 | 30,234,840,000 |
Week of September 07 2009 | $1,018.67 | $1,048.18 | $1,018.67 | $1,042.73 | 20,551,690,000 |
Week of August 31 2009 | $1,025.21 | $1,028.45 | $991.97 | $1,016.40 | 26,431,300,000 |
Week of August 24 2009 | $1,026.59 | $1,039.47 | $1,016.20 | $1,028.93 | 28,722,910,000 |
Week of August 17 2009 | $998.18 | $1,027.59 | $978.51 | $1,026.13 | 23,323,250,000 |
Week of August 10 2009 | $1,008.89 | $1,013.14 | $992.40 | $1,004.09 | 26,868,820,000 |
Week of August 03 2009 | $990.22 | $1,018.00 | $990.22 | $1,010.48 | 32,139,730,000 |
Week of July 27 2009 | $978.63 | $996.68 | $968.65 | $987.48 | 26,474,660,000 |
Week of July 20 2009 | $942.07 | $979.79 | $940.99 | $979.26 | 25,016,500,000 |
Week of July 13 2009 | $879.57 | $943.96 | $875.32 | $940.38 | 23,927,320,000 |
