The S&P 500 (GSPC) returned 19.7% between July 19, 1982 and October 31, 1982.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 29 1982 | $133.54 | $134.02 | $132.64 | $133.72 | 74,830,000 |
October 28 1982 | $135.28 | $135.42 | $133.59 | $133.59 | 73,590,000 |
October 27 1982 | $134.48 | $135.92 | $134.48 | $135.29 | 81,670,000 |
October 26 1982 | $133.29 | $134.48 | $131.50 | $134.48 | 102,080,000 |
October 25 1982 | $138.81 | $138.81 | $133.32 | $133.32 | 83,720,000 |
October 22 1982 | $139.06 | $140.40 | $138.75 | $138.83 | 101,120,000 |
October 21 1982 | $139.23 | $140.27 | $137.63 | $139.06 | 122,460,000 |
October 20 1982 | $136.58 | $139.23 | $136.37 | $139.23 | 98,680,000 |
October 19 1982 | $136.73 | $137.96 | $135.72 | $136.58 | 100,850,000 |
October 18 1982 | $133.59 | $136.73 | $133.59 | $136.73 | 83,790,000 |
October 15 1982 | $134.55 | $134.61 | $133.28 | $133.57 | 80,290,000 |
October 14 1982 | $136.71 | $136.89 | $134.55 | $134.57 | 107,530,000 |
October 13 1982 | $134.42 | $137.97 | $134.14 | $136.71 | 139,800,000 |
October 12 1982 | $134.48 | $135.85 | $133.59 | $134.44 | 126,310,000 |
October 11 1982 | $131.06 | $135.53 | $131.06 | $134.47 | 138,530,000 |
October 08 1982 | $128.79 | $131.11 | $128.79 | $131.05 | 122,250,000 |
October 07 1982 | $125.99 | $128.96 | $125.99 | $128.80 | 147,070,000 |
October 06 1982 | $122.00 | $125.97 | $122.00 | $125.97 | 93,570,000 |
October 05 1982 | $121.60 | $122.73 | $121.60 | $121.98 | 69,770,000 |
October 04 1982 | $121.97 | $121.97 | $120.56 | $121.51 | 55,650,000 |
October 01 1982 | $120.40 | $121.97 | $120.15 | $121.97 | 65,000,000 |
September 30 1982 | $121.62 | $121.62 | $120.14 | $120.42 | 62,610,000 |
September 29 1982 | $123.24 | $123.24 | $121.28 | $121.63 | 62,550,000 |
September 28 1982 | $123.62 | $124.16 | $123.21 | $123.24 | 65,900,000 |
September 27 1982 | $123.32 | $123.62 | $122.75 | $123.62 | 44,840,000 |
