The S&P 500 (GSPC) returned 27.5% between 1979 and 1981.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 1981 | $122.54 | $123.42 | $121.04 | $122.55 | 147,360,000 |
Week of December 21 1981 | $124.00 | $124.71 | $121.57 | $122.54 | 156,460,000 |
Week of December 14 1981 | $124.37 | $124.87 | $121.73 | $124.00 | 229,810,000 |
Week of December 07 1981 | $126.26 | $126.91 | $123.52 | $124.93 | 228,540,000 |
Week of November 30 1981 | $125.09 | $127.32 | $123.63 | $126.26 | 244,880,000 |
Week of November 23 1981 | $121.71 | $125.71 | $120.76 | $125.09 | 189,790,000 |
Week of November 16 1981 | $121.64 | $122.59 | $119.13 | $121.71 | 237,810,000 |
Week of November 09 1981 | $122.67 | $124.71 | $121.06 | $121.67 | 245,440,000 |
Week of November 02 1981 | $122.35 | $126.00 | $121.85 | $122.67 | 267,300,000 |
Week of October 26 1981 | $118.60 | $122.53 | $116.81 | $121.89 | 238,980,000 |
Week of October 19 1981 | $119.19 | $121.94 | $117.58 | $118.60 | 224,230,000 |
Week of October 12 1981 | $121.45 | $122.37 | $118.01 | $119.19 | 194,280,000 |
Week of October 05 1981 | $119.36 | $123.28 | $118.08 | $121.45 | 243,930,000 |
Week of September 28 1981 | $112.77 | $120.16 | $110.19 | $119.36 | 247,960,000 |
Week of September 21 1981 | $116.26 | $118.19 | $111.64 | $112.77 | 247,370,000 |
Week of September 14 1981 | $121.61 | $122.00 | $115.18 | $116.26 | 211,930,000 |
Week of September 07 1981 | $120.07 | $122.18 | $116.85 | $121.61 | 180,850,000 |
Week of August 31 1981 | $124.08 | $125.58 | $119.24 | $120.07 | 207,530,000 |
Week of August 24 1981 | $128.59 | $128.59 | $122.85 | $124.08 | 223,250,000 |
Week of August 17 1981 | $132.49 | $133.02 | $128.70 | $129.23 | 203,440,000 |
Week of August 10 1981 | $131.75 | $135.18 | $130.83 | $132.49 | 229,660,000 |
Week of August 03 1981 | $130.92 | $134.04 | $129.42 | $131.75 | 223,840,000 |
Week of July 27 1981 | $128.46 | $131.78 | $128.28 | $130.92 | 200,420,000 |
Week of July 20 1981 | $130.60 | $130.60 | $125.96 | $128.46 | 215,690,000 |
Week of July 13 1981 | $129.37 | $131.60 | $128.14 | $130.76 | 214,070,000 |
