The S&P 500 (GSPC) returned -32% between May 1, 2008 and June 1, 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 01 2009 | $923.26 | $947.77 | $923.26 | $942.87 | 6,370,440,000 |
May 29 2009 | $907.02 | $920.02 | $903.56 | $919.14 | 6,050,420,000 |
May 28 2009 | $892.96 | $909.45 | $887.60 | $906.83 | 5,738,980,000 |
May 27 2009 | $909.95 | $913.84 | $891.87 | $893.06 | 5,698,800,000 |
May 26 2009 | $887.00 | $911.76 | $881.46 | $910.33 | 5,667,050,000 |
May 22 2009 | $888.68 | $896.65 | $883.75 | $887.00 | 5,155,320,000 |
May 21 2009 | $900.42 | $900.42 | $879.61 | $888.33 | 6,019,840,000 |
May 20 2009 | $908.62 | $924.60 | $901.37 | $903.47 | 8,205,060,000 |
May 19 2009 | $909.67 | $916.39 | $905.22 | $908.13 | 6,616,270,000 |
May 18 2009 | $886.07 | $910.00 | $886.07 | $909.71 | 5,702,150,000 |
May 15 2009 | $892.76 | $896.97 | $878.94 | $882.88 | 5,439,720,000 |
May 14 2009 | $884.24 | $898.36 | $882.52 | $893.07 | 6,134,870,000 |
May 13 2009 | $905.40 | $905.40 | $882.80 | $883.92 | 7,091,820,000 |
May 12 2009 | $910.52 | $915.57 | $896.46 | $908.35 | 6,871,750,000 |
May 11 2009 | $922.99 | $922.99 | $908.68 | $909.24 | 6,150,600,000 |
May 08 2009 | $909.03 | $930.17 | $909.03 | $929.23 | 8,163,280,000 |
May 07 2009 | $919.58 | $929.58 | $901.36 | $907.39 | 9,120,100,000 |
May 06 2009 | $903.95 | $920.28 | $903.95 | $919.53 | 8,555,040,000 |
May 05 2009 | $906.10 | $907.70 | $897.34 | $903.80 | 6,882,860,000 |
May 04 2009 | $879.21 | $907.85 | $879.21 | $907.24 | 7,038,840,000 |
May 01 2009 | $872.74 | $880.48 | $866.10 | $877.52 | 5,312,170,000 |
April 30 2009 | $876.59 | $888.70 | $868.51 | $872.81 | 6,862,540,000 |
April 29 2009 | $856.85 | $882.06 | $856.85 | $873.64 | 6,101,620,000 |
April 28 2009 | $854.48 | $864.48 | $847.12 | $855.16 | 6,328,000,000 |
April 27 2009 | $862.82 | $868.83 | $854.65 | $857.51 | 5,613,460,000 |
