The S&P 500 (GSPC) returned 82.9% between 1976 and 1983.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 1983 | $166.37 | $166.77 | $161.58 | $164.93 | 1,848,860,000 |
November 1983 | $163.55 | $168.07 | $161.63 | $166.40 | 1,814,610,000 |
October 1983 | $165.99 | $172.65 | $162.86 | $163.55 | 1,794,620,000 |
September 1983 | $164.40 | $170.41 | $163.95 | $166.07 | 1,739,810,000 |
August 1983 | $162.34 | $165.91 | $158.50 | $164.40 | 1,706,430,000 |
July 1983 | $168.11 | $170.72 | $161.50 | $162.56 | 1,590,170,000 |
June 1983 | $162.38 | $171.60 | $160.80 | $167.64 | 1,973,860,000 |
May 1983 | $164.41 | $166.99 | $160.29 | $162.39 | 1,953,130,000 |
April 1983 | $152.92 | $164.43 | $150.17 | $164.43 | 1,786,870,000 |
March 1983 | $148.07 | $155.02 | $148.07 | $152.96 | 1,901,920,000 |
February 1983 | $145.29 | $150.88 | $141.90 | $148.06 | 1,615,450,000 |
January 1983 | $140.65 | $148.36 | $138.08 | $145.30 | 1,857,600,000 |
December 1982 | $138.56 | $143.68 | $134.79 | $140.64 | 1,682,080,000 |
November 1982 | $133.72 | $144.36 | $132.89 | $138.53 | 1,857,040,000 |
October 1982 | $120.40 | $140.40 | $120.15 | $133.72 | 2,068,560,000 |
September 1982 | $119.52 | $126.43 | $117.84 | $120.42 | 1,548,040,000 |
August 1982 | $107.71 | $120.26 | $102.20 | $119.51 | 1,672,770,000 |
July 1982 | $109.52 | $112.39 | $105.57 | $107.09 | 1,145,190,000 |
June 1982 | $111.97 | $112.48 | $107.01 | $109.61 | 1,110,530,000 |
May 1982 | $115.96 | $119.92 | $111.66 | $111.88 | 1,026,460,000 |
April 1982 | $111.96 | $119.33 | $111.48 | $116.44 | 1,136,490,000 |
March 1982 | $113.11 | $114.80 | $104.46 | $111.96 | 1,268,690,000 |
February 1982 | $119.81 | $119.81 | $110.03 | $113.11 | 972,190,000 |
January 1982 | $122.55 | $123.72 | $113.63 | $120.40 | 968,340,000 |
December 1981 | $126.35 | $127.32 | $121.04 | $122.55 | 959,470,000 |