The S&P 500 (GSPC) returned -14.4% between 2000 and 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $1,186.60 | $1,262.60 | $1,186.60 | $1,257.64 | 80,984,530,000 |
November 2010 | $1,185.71 | $1,227.08 | $1,173.00 | $1,180.55 | 87,151,070,000 |
October 2010 | $1,143.49 | $1,196.14 | $1,131.87 | $1,183.26 | 89,536,270,000 |
September 2010 | $1,049.72 | $1,157.16 | $1,049.72 | $1,141.20 | 79,589,450,000 |
August 2010 | $1,107.53 | $1,129.24 | $1,039.70 | $1,049.33 | 85,738,250,000 |
July 2010 | $1,031.10 | $1,120.95 | $1,010.91 | $1,101.60 | 94,778,110,000 |
June 2010 | $1,087.30 | $1,131.23 | $1,028.33 | $1,030.71 | 110,106,750,000 |
May 2010 | $1,188.58 | $1,205.13 | $1,040.78 | $1,089.41 | 127,662,780,000 |
April 2010 | $1,171.23 | $1,219.80 | $1,170.69 | $1,186.69 | 116,741,910,000 |
March 2010 | $1,105.36 | $1,180.69 | $1,105.36 | $1,169.43 | 103,683,550,000 |
February 2010 | $1,073.89 | $1,112.42 | $1,044.50 | $1,104.49 | 84,561,340,000 |
January 2010 | $1,116.56 | $1,150.45 | $1,071.59 | $1,073.87 | 90,947,580,000 |
December 2009 | $1,098.89 | $1,130.38 | $1,085.89 | $1,115.10 | 89,515,330,000 |
November 2009 | $1,036.18 | $1,113.69 | $1,029.38 | $1,095.63 | 84,981,530,000 |
October 2009 | $1,054.91 | $1,101.36 | $1,019.95 | $1,036.19 | 113,410,990,000 |
September 2009 | $1,019.52 | $1,080.15 | $991.97 | $1,057.08 | 112,295,490,000 |
August 2009 | $990.22 | $1,039.47 | $978.51 | $1,020.62 | 116,059,270,000 |
July 2009 | $920.82 | $996.68 | $869.32 | $987.48 | 106,635,790,000 |
June 2009 | $923.26 | $956.23 | $888.86 | $919.32 | 112,653,150,000 |
May 2009 | $872.74 | $930.17 | $866.10 | $919.14 | 131,614,940,000 |
April 2009 | $793.59 | $888.70 | $783.32 | $872.81 | 138,855,320,000 |
March 2009 | $729.57 | $832.98 | $666.79 | $797.87 | 161,843,640,000 |
February 2009 | $823.09 | $875.01 | $734.52 | $735.09 | 124,492,210,000 |
January 2009 | $902.99 | $943.85 | $804.30 | $825.88 | 112,090,640,000 |
December 2008 | $888.61 | $918.85 | $815.69 | $903.25 | 112,884,470,000 |
