The S&P 500 (GSPC) returned 28.2% between 1970 and 1972.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 1972 | $115.83 | $118.77 | $115.54 | $118.05 | 57,770,000 |
Week of December 18 1972 | $117.88 | $117.88 | $114.63 | $115.83 | 83,860,000 |
Week of December 11 1972 | $118.86 | $119.79 | $117.37 | $118.26 | 87,040,000 |
Week of December 04 1972 | $117.38 | $119.54 | $116.89 | $118.86 | 93,490,000 |
Week of November 27 1972 | $117.27 | $118.18 | $115.56 | $117.38 | 96,690,000 |
Week of November 20 1972 | $115.49 | $117.91 | $114.57 | $117.27 | 79,060,000 |
Week of November 13 1972 | $113.73 | $116.23 | $112.91 | $115.49 | 100,480,000 |
Week of November 06 1972 | $114.22 | $115.23 | $112.08 | $113.73 | 87,350,000 |
Week of October 30 1972 | $110.62 | $114.81 | $109.66 | $114.22 | 91,830,000 |
Week of October 23 1972 | $109.51 | $112.26 | $109.38 | $110.62 | 83,120,000 |
Week of October 16 1972 | $107.92 | $109.79 | $106.27 | $109.24 | 71,230,000 |
Week of October 09 1972 | $109.62 | $111.11 | $107.17 | $107.92 | 59,150,000 |
Week of October 02 1972 | $110.55 | $111.35 | $107.78 | $109.62 | 76,530,000 |
Week of September 25 1972 | $108.52 | $110.75 | $107.35 | $110.55 | 69,650,000 |
Week of September 18 1972 | $108.81 | $109.57 | $107.72 | $108.52 | 58,700,000 |
Week of September 11 1972 | $110.15 | $110.57 | $107.81 | $108.81 | 61,530,000 |
Week of September 04 1972 | $111.51 | $112.08 | $109.67 | $110.15 | 44,710,000 |
Week of August 28 1972 | $110.67 | $112.12 | $109.26 | $111.51 | 59,430,000 |
Week of August 21 1972 | $111.76 | $113.27 | $109.78 | $110.67 | 83,640,000 |
Week of August 14 1972 | $111.95 | $113.45 | $110.72 | $111.76 | 81,000,000 |
Week of August 07 1972 | $110.43 | $112.40 | $109.67 | $111.95 | 75,330,000 |
Week of July 31 1972 | $107.38 | $111.12 | $106.60 | $110.43 | 80,250,000 |
Week of July 24 1972 | $106.66 | $108.88 | $106.52 | $107.38 | 76,250,000 |
Week of July 17 1972 | $106.80 | $107.37 | $104.43 | $106.66 | 76,930,000 |
Week of July 10 1972 | $108.69 | $109.16 | $105.62 | $106.80 | 69,330,000 |