The S&P 500 (GSPC) returned -24.8% between February 2, 2000 and October 31, 2001.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2001 | $1,059.79 | $1,074.79 | $1,057.55 | $1,059.78 | 1,352,500,000 |
October 30 2001 | $1,078.30 | $1,078.30 | $1,053.61 | $1,059.79 | 1,297,400,000 |
October 29 2001 | $1,104.61 | $1,104.61 | $1,078.30 | $1,078.30 | 1,106,100,000 |
October 26 2001 | $1,100.09 | $1,110.61 | $1,094.24 | $1,104.61 | 1,244,500,000 |
October 25 2001 | $1,085.20 | $1,100.09 | $1,065.64 | $1,100.09 | 1,364,400,000 |
October 24 2001 | $1,084.78 | $1,090.26 | $1,079.98 | $1,085.20 | 1,336,200,000 |
October 23 2001 | $1,089.90 | $1,098.99 | $1,081.53 | $1,084.78 | 1,317,300,000 |
October 22 2001 | $1,073.48 | $1,090.57 | $1,070.79 | $1,089.90 | 1,105,700,000 |
October 19 2001 | $1,068.61 | $1,075.52 | $1,057.24 | $1,073.48 | 1,294,900,000 |
October 18 2001 | $1,077.09 | $1,077.94 | $1,064.54 | $1,068.61 | 1,262,900,000 |
October 17 2001 | $1,097.54 | $1,107.12 | $1,076.57 | $1,077.09 | 1,452,200,000 |
October 16 2001 | $1,089.98 | $1,101.66 | $1,087.13 | $1,097.54 | 1,210,500,000 |
October 15 2001 | $1,091.65 | $1,091.65 | $1,078.19 | $1,089.98 | 1,024,700,000 |
October 12 2001 | $1,097.43 | $1,097.43 | $1,072.15 | $1,091.65 | 1,331,400,000 |
October 11 2001 | $1,080.99 | $1,099.16 | $1,080.99 | $1,097.43 | 1,704,580,000 |
October 10 2001 | $1,056.75 | $1,081.62 | $1,052.76 | $1,080.99 | 1,312,400,000 |
October 09 2001 | $1,062.44 | $1,063.37 | $1,053.83 | $1,056.75 | 1,227,800,000 |
October 08 2001 | $1,071.37 | $1,071.37 | $1,056.88 | $1,062.44 | 979,000,000 |
October 05 2001 | $1,069.62 | $1,072.35 | $1,053.50 | $1,071.38 | 1,301,700,000 |
October 04 2001 | $1,072.28 | $1,084.12 | $1,067.82 | $1,069.63 | 1,609,100,000 |
October 03 2001 | $1,051.33 | $1,075.38 | $1,041.48 | $1,072.28 | 1,650,600,000 |
October 02 2001 | $1,038.55 | $1,051.33 | $1,034.47 | $1,051.33 | 1,289,800,000 |
October 01 2001 | $1,040.94 | $1,040.94 | $1,026.76 | $1,038.55 | 1,175,600,000 |
September 28 2001 | $1,018.61 | $1,040.94 | $1,018.61 | $1,040.94 | 1,631,500,000 |
September 27 2001 | $1,007.04 | $1,018.92 | $998.24 | $1,018.61 | 1,467,000,000 |
