The S&P 500 (GSPC) returned 18.4% between July 1, 2006 and June 30, 2007.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2007 | $1,505.70 | $1,517.53 | $1,493.61 | $1,503.35 | 3,165,410,000 |
June 28 2007 | $1,506.32 | $1,514.84 | $1,503.41 | $1,505.71 | 3,006,710,000 |
June 27 2007 | $1,492.62 | $1,506.80 | $1,484.18 | $1,506.34 | 3,398,150,000 |
June 26 2007 | $1,497.68 | $1,506.12 | $1,490.54 | $1,492.89 | 3,398,530,000 |
June 25 2007 | $1,502.56 | $1,514.29 | $1,492.68 | $1,497.74 | 3,287,250,000 |
June 22 2007 | $1,522.19 | $1,522.19 | $1,500.74 | $1,502.56 | 4,284,320,000 |
June 21 2007 | $1,512.50 | $1,522.90 | $1,504.75 | $1,522.19 | 3,161,110,000 |
June 20 2007 | $1,533.68 | $1,537.32 | $1,512.36 | $1,512.84 | 3,286,900,000 |
June 19 2007 | $1,531.02 | $1,535.85 | $1,525.67 | $1,533.70 | 2,873,590,000 |
June 18 2007 | $1,532.90 | $1,535.44 | $1,529.31 | $1,531.05 | 2,480,240,000 |
June 15 2007 | $1,522.97 | $1,538.71 | $1,522.97 | $1,532.91 | 3,406,030,000 |
June 14 2007 | $1,515.58 | $1,526.45 | $1,515.58 | $1,522.97 | 2,813,630,000 |
June 13 2007 | $1,492.65 | $1,515.70 | $1,492.65 | $1,515.67 | 3,077,930,000 |
June 12 2007 | $1,509.12 | $1,511.33 | $1,492.97 | $1,493.00 | 3,056,200,000 |
June 11 2007 | $1,507.64 | $1,515.53 | $1,503.35 | $1,509.12 | 2,525,280,000 |
June 08 2007 | $1,490.71 | $1,507.76 | $1,487.41 | $1,507.67 | 2,993,460,000 |
June 07 2007 | $1,517.36 | $1,517.36 | $1,490.37 | $1,490.72 | 3,538,470,000 |
June 06 2007 | $1,530.57 | $1,530.57 | $1,514.13 | $1,517.38 | 2,964,190,000 |
June 05 2007 | $1,539.12 | $1,539.12 | $1,525.62 | $1,530.95 | 2,939,450,000 |
June 04 2007 | $1,536.28 | $1,540.53 | $1,532.31 | $1,539.18 | 2,738,930,000 |
June 01 2007 | $1,530.62 | $1,540.56 | $1,530.62 | $1,536.34 | 2,927,020,000 |
May 31 2007 | $1,530.19 | $1,535.56 | $1,528.26 | $1,530.62 | 3,335,530,000 |
May 30 2007 | $1,517.60 | $1,530.23 | $1,510.06 | $1,530.23 | 2,980,210,000 |
May 29 2007 | $1,515.55 | $1,521.80 | $1,512.02 | $1,518.11 | 2,571,790,000 |
May 25 2007 | $1,507.50 | $1,517.41 | $1,507.50 | $1,515.73 | 2,316,250,000 |
