The S&P 500 (GSPC) returned 39.2% between 2008 and 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $2,082.93 | $2,104.27 | $1,993.26 | $2,043.94 | 83,649,260,000 |
November 2015 | $2,080.76 | $2,116.48 | $2,019.39 | $2,080.41 | 75,943,590,000 |
October 2015 | $1,919.65 | $2,094.32 | $1,893.70 | $2,079.36 | 85,844,900,000 |
September 2015 | $1,970.09 | $2,020.86 | $1,871.91 | $1,920.03 | 79,989,370,000 |
August 2015 | $2,104.49 | $2,112.66 | $1,867.01 | $1,972.18 | 84,626,790,000 |
July 2015 | $2,067.00 | $2,132.82 | $2,044.02 | $2,103.84 | 77,920,590,000 |
June 2015 | $2,108.64 | $2,129.87 | $2,056.32 | $2,063.11 | 73,213,980,000 |
May 2015 | $2,087.38 | $2,134.72 | $2,067.93 | $2,107.39 | 65,187,730,000 |
April 2015 | $2,067.63 | $2,125.92 | $2,048.38 | $2,085.51 | 72,060,940,000 |
March 2015 | $2,105.23 | $2,117.52 | $2,039.69 | $2,067.89 | 76,675,850,000 |
February 2015 | $1,996.67 | $2,119.59 | $1,980.90 | $2,104.50 | 68,775,560,000 |
January 2015 | $2,058.90 | $2,072.36 | $1,988.12 | $1,994.99 | 77,330,040,000 |
December 2014 | $2,065.78 | $2,093.55 | $1,972.56 | $2,058.90 | 80,743,820,000 |
November 2014 | $2,018.21 | $2,075.76 | $2,001.01 | $2,067.56 | 63,600,190,000 |
October 2014 | $1,971.44 | $2,018.19 | $1,820.66 | $2,018.05 | 93,714,040,000 |
September 2014 | $2,004.07 | $2,019.26 | $1,964.04 | $1,972.29 | 66,706,000,000 |
August 2014 | $1,929.80 | $2,005.04 | $1,904.78 | $2,003.37 | 58,131,140,000 |
July 2014 | $1,962.29 | $1,991.39 | $1,930.67 | $1,930.67 | 66,524,690,000 |
June 2014 | $1,923.87 | $1,968.17 | $1,915.98 | $1,960.23 | 63,283,380,000 |
May 2014 | $1,884.39 | $1,924.03 | $1,859.79 | $1,923.57 | 63,623,630,000 |
April 2014 | $1,873.96 | $1,897.28 | $1,814.36 | $1,883.95 | 71,595,810,000 |
March 2014 | $1,857.68 | $1,883.97 | $1,834.44 | $1,872.34 | 71,885,030,000 |
February 2014 | $1,782.68 | $1,867.92 | $1,737.92 | $1,859.45 | 69,725,590,000 |
January 2014 | $1,845.86 | $1,850.84 | $1,770.45 | $1,782.59 | 75,871,910,000 |
December 2013 | $1,806.55 | $1,849.44 | $1,767.99 | $1,848.36 | 64,958,820,000 |
