Between January 1, 2011 and February 1, 2012, the S&P 500 (GSPC) returned 5.3%.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 01 2012 | $1,312.45 | $1,330.52 | $1,312.45 | $1,324.09 | 4,504,360,000 |
January 31 2012 | $1,313.53 | $1,321.41 | $1,306.69 | $1,312.41 | 4,235,550,000 |
January 30 2012 | $1,316.16 | $1,316.16 | $1,300.49 | $1,313.01 | 3,659,010,000 |
January 27 2012 | $1,318.25 | $1,320.06 | $1,311.72 | $1,316.33 | 4,007,380,000 |
January 26 2012 | $1,326.28 | $1,333.47 | $1,313.60 | $1,318.43 | 4,522,070,000 |
January 25 2012 | $1,314.40 | $1,328.30 | $1,307.65 | $1,326.06 | 4,410,910,000 |
January 24 2012 | $1,315.96 | $1,315.96 | $1,306.06 | $1,314.65 | 3,693,560,000 |
January 23 2012 | $1,315.29 | $1,322.28 | $1,309.89 | $1,316.00 | 3,770,910,000 |
January 20 2012 | $1,314.49 | $1,315.38 | $1,309.17 | $1,315.38 | 3,912,620,000 |
January 19 2012 | $1,308.07 | $1,315.49 | $1,308.07 | $1,314.50 | 4,465,890,000 |
January 18 2012 | $1,293.65 | $1,308.11 | $1,290.99 | $1,308.04 | 4,096,160,000 |
January 17 2012 | $1,290.22 | $1,303.00 | $1,290.22 | $1,293.67 | 4,010,490,000 |
January 13 2012 | $1,294.82 | $1,294.82 | $1,277.58 | $1,289.09 | 3,692,370,000 |
January 12 2012 | $1,292.48 | $1,296.82 | $1,285.77 | $1,295.50 | 4,019,890,000 |
January 11 2012 | $1,292.02 | $1,293.80 | $1,285.41 | $1,292.48 | 3,968,120,000 |
January 10 2012 | $1,280.77 | $1,296.46 | $1,280.77 | $1,292.08 | 4,221,960,000 |
January 09 2012 | $1,277.83 | $1,281.99 | $1,274.55 | $1,280.70 | 3,371,600,000 |
January 06 2012 | $1,280.93 | $1,281.84 | $1,273.34 | $1,277.81 | 3,656,830,000 |
January 05 2012 | $1,277.30 | $1,283.05 | $1,265.26 | $1,281.06 | 4,315,950,000 |
January 04 2012 | $1,277.03 | $1,278.73 | $1,268.10 | $1,277.30 | 3,592,580,000 |
January 03 2012 | $1,258.86 | $1,284.62 | $1,258.86 | $1,277.06 | 3,943,710,000 |
December 30 2011 | $1,262.82 | $1,264.12 | $1,257.46 | $1,257.60 | 2,271,850,000 |
December 29 2011 | $1,249.75 | $1,263.54 | $1,249.75 | $1,263.02 | 2,278,130,000 |
December 28 2011 | $1,265.38 | $1,265.85 | $1,248.64 | $1,249.64 | 2,349,980,000 |
December 27 2011 | $1,265.02 | $1,269.37 | $1,262.30 | $1,265.43 | 2,130,590,000 |
