The S&P 500 (GSPC) returned -5.1% in January 2000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $1,360.16 | $1,394.48 | $1,350.14 | $1,394.46 | 993,800,000 |
January 28 2000 | $1,398.56 | $1,398.56 | $1,356.20 | $1,360.16 | 1,095,800,000 |
January 27 2000 | $1,404.09 | $1,418.86 | $1,370.99 | $1,398.56 | 1,129,500,000 |
January 26 2000 | $1,410.03 | $1,412.73 | $1,400.16 | $1,404.09 | 1,117,300,000 |
January 25 2000 | $1,401.53 | $1,414.26 | $1,388.49 | $1,410.03 | 1,073,700,000 |
January 24 2000 | $1,441.36 | $1,454.09 | $1,395.42 | $1,401.53 | 1,115,800,000 |
January 21 2000 | $1,445.57 | $1,453.18 | $1,439.60 | $1,441.36 | 1,209,800,000 |
January 20 2000 | $1,455.90 | $1,465.71 | $1,438.54 | $1,445.57 | 1,100,700,000 |
January 19 2000 | $1,455.14 | $1,461.39 | $1,448.68 | $1,455.90 | 1,087,800,000 |
January 18 2000 | $1,465.15 | $1,465.15 | $1,451.30 | $1,455.14 | 1,056,700,000 |
January 14 2000 | $1,449.68 | $1,473.00 | $1,449.68 | $1,465.15 | 1,085,900,000 |
January 13 2000 | $1,432.25 | $1,454.20 | $1,432.25 | $1,449.68 | 1,030,400,000 |
January 12 2000 | $1,438.56 | $1,442.60 | $1,427.08 | $1,432.25 | 974,600,000 |
January 11 2000 | $1,457.60 | $1,458.66 | $1,434.42 | $1,438.56 | 1,014,000,000 |
January 10 2000 | $1,441.47 | $1,464.36 | $1,441.47 | $1,457.60 | 1,064,800,000 |
January 07 2000 | $1,403.45 | $1,441.47 | $1,400.73 | $1,441.47 | 1,225,200,000 |
January 06 2000 | $1,402.11 | $1,411.90 | $1,392.10 | $1,403.45 | 1,092,300,000 |
January 05 2000 | $1,399.42 | $1,413.27 | $1,377.68 | $1,402.11 | 1,085,500,000 |
January 04 2000 | $1,455.22 | $1,455.22 | $1,397.43 | $1,399.42 | 1,009,000,000 |
January 03 2000 | $1,469.25 | $1,478.00 | $1,438.36 | $1,455.22 | 931,800,000 |
