The S&P 500 (GSPC) returned -47% between May 1, 2008 and March 1, 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2009 | $749.93 | $751.27 | $734.52 | $735.09 | 8,926,480,000 |
February 26 2009 | $765.76 | $779.42 | $751.75 | $752.83 | 7,599,970,000 |
February 25 2009 | $770.64 | $780.12 | $752.89 | $764.90 | 7,483,640,000 |
February 24 2009 | $744.69 | $775.49 | $744.69 | $773.14 | 7,234,490,000 |
February 23 2009 | $773.25 | $777.85 | $742.37 | $743.33 | 6,509,300,000 |
February 20 2009 | $775.87 | $778.69 | $754.25 | $770.05 | 8,210,590,000 |
February 19 2009 | $787.91 | $797.58 | $777.03 | $778.94 | 5,746,940,000 |
February 18 2009 | $791.06 | $796.17 | $780.43 | $788.42 | 5,740,710,000 |
February 17 2009 | $818.61 | $818.61 | $789.17 | $789.17 | 5,907,820,000 |
February 13 2009 | $833.95 | $839.43 | $825.21 | $826.84 | 5,296,650,000 |
February 12 2009 | $829.91 | $835.48 | $808.06 | $835.19 | 6,476,460,000 |
February 11 2009 | $827.41 | $838.22 | $822.30 | $833.74 | 5,926,460,000 |
February 10 2009 | $866.87 | $868.05 | $822.99 | $827.16 | 6,770,170,000 |
February 09 2009 | $868.24 | $875.01 | $861.65 | $869.89 | 5,574,370,000 |
February 06 2009 | $846.09 | $870.75 | $845.42 | $868.60 | 6,484,100,000 |
February 05 2009 | $831.75 | $850.55 | $819.91 | $845.85 | 6,624,030,000 |
February 04 2009 | $837.77 | $851.85 | $829.18 | $832.23 | 6,420,450,000 |
February 03 2009 | $825.69 | $842.60 | $821.98 | $838.51 | 5,886,310,000 |
February 02 2009 | $823.09 | $830.78 | $812.87 | $825.44 | 5,673,270,000 |
January 30 2009 | $845.69 | $851.66 | $821.67 | $825.88 | 5,350,580,000 |
January 29 2009 | $868.89 | $868.89 | $844.15 | $845.14 | 5,067,060,000 |
January 28 2009 | $845.73 | $877.86 | $845.73 | $874.09 | 6,199,180,000 |
January 27 2009 | $837.30 | $850.45 | $835.40 | $845.71 | 5,353,260,000 |
January 26 2009 | $832.50 | $852.53 | $827.69 | $836.57 | 6,039,940,000 |
January 23 2009 | $822.16 | $838.61 | $806.07 | $831.95 | 5,832,160,000 |
