The S&P 500 (GSPC) returned -25.6% between 1971 and 1974.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 1974 | $67.14 | $69.04 | $66.23 | $68.56 | 39,490,000 |
Week of December 23 1974 | $66.91 | $68.19 | $65.34 | $67.14 | 52,450,000 |
Week of December 16 1974 | $67.07 | $69.01 | $65.86 | $66.91 | 82,040,000 |
Week of December 09 1974 | $65.01 | $69.03 | $64.13 | $67.07 | 75,440,000 |
Week of December 02 1974 | $69.80 | $69.80 | $64.40 | $65.01 | 65,730,000 |
Week of November 25 1974 | $68.90 | $71.31 | $67.79 | $69.97 | 47,110,000 |
Week of November 18 1974 | $71.10 | $71.10 | $66.85 | $68.90 | 70,220,000 |
Week of November 11 1974 | $74.91 | $75.70 | $71.41 | $71.91 | 70,320,000 |
Week of November 04 1974 | $73.80 | $77.41 | $71.93 | $74.91 | 85,670,000 |
Week of October 28 1974 | $70.12 | $75.90 | $68.89 | $73.88 | 78,590,000 |
Week of October 21 1974 | $72.28 | $75.09 | $68.80 | $70.12 | 75,190,000 |
Week of October 14 1974 | $71.17 | $74.43 | $69.41 | $72.28 | 82,880,000 |
Week of October 07 1974 | $62.78 | $71.99 | $62.78 | $71.14 | 95,730,000 |
Week of September 30 1974 | $64.85 | $64.85 | $60.96 | $62.34 | 73,180,000 |
Week of September 23 1974 | $70.14 | $71.02 | $64.58 | $64.94 | 60,970,000 |
Week of September 16 1974 | $65.20 | $71.12 | $64.15 | $70.14 | 77,110,000 |
Week of September 09 1974 | $71.35 | $71.35 | $64.74 | $65.20 | 67,950,000 |
Week of September 02 1974 | $72.15 | $73.01 | $67.64 | $71.42 | 59,020,000 |
Week of August 26 1974 | $71.55 | $73.17 | $69.37 | $72.15 | 74,190,000 |
Week of August 19 1974 | $75.65 | $76.11 | $70.75 | $71.55 | 66,420,000 |
Week of August 12 1974 | $80.86 | $81.26 | $75.19 | $75.67 | 51,310,000 |
Week of August 05 1974 | $78.59 | $83.53 | $78.03 | $80.86 | 66,600,000 |
Week of July 29 1974 | $82.02 | $82.02 | $77.84 | $78.59 | 55,460,000 |
Week of July 22 1974 | $83.54 | $85.67 | $82.00 | $82.40 | 58,800,000 |
Week of July 15 1974 | $83.15 | $85.39 | $81.70 | $83.54 | 59,860,000 |
