The S&P 500 (GSPC) returned 17.3% in 1983.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 1983 | $164.86 | $165.05 | $164.58 | $164.93 | 71,840,000 |
December 29 1983 | $165.33 | $165.84 | $164.83 | $164.86 | 86,560,000 |
December 28 1983 | $164.69 | $165.34 | $164.30 | $165.34 | 85,660,000 |
December 27 1983 | $163.22 | $164.76 | $163.22 | $164.76 | 63,800,000 |
December 23 1983 | $163.27 | $163.31 | $162.90 | $163.22 | 62,710,000 |
December 22 1983 | $163.56 | $164.18 | $163.17 | $163.53 | 106,260,000 |
December 21 1983 | $162.00 | $163.57 | $161.99 | $163.56 | 108,080,000 |
December 20 1983 | $162.33 | $162.80 | $161.64 | $162.00 | 83,740,000 |
December 19 1983 | $162.34 | $162.88 | $162.27 | $162.32 | 75,180,000 |
December 16 1983 | $161.69 | $162.39 | $161.58 | $162.39 | 81,030,000 |
December 15 1983 | $163.33 | $163.33 | $161.66 | $161.66 | 88,300,000 |
December 14 1983 | $164.93 | $164.93 | $163.25 | $163.33 | 85,430,000 |
December 13 1983 | $165.62 | $165.63 | $164.85 | $164.93 | 93,500,000 |
December 12 1983 | $165.13 | $165.62 | $164.99 | $165.62 | 77,340,000 |
December 09 1983 | $165.20 | $165.29 | $164.50 | $165.08 | 98,280,000 |
December 08 1983 | $165.91 | $166.01 | $164.86 | $165.20 | 96,530,000 |
December 07 1983 | $165.47 | $166.34 | $165.35 | $165.91 | 105,670,000 |
December 06 1983 | $165.77 | $165.93 | $165.34 | $165.47 | 89,690,000 |
December 05 1983 | $165.44 | $165.79 | $164.71 | $165.76 | 88,330,000 |
December 02 1983 | $166.49 | $166.70 | $165.25 | $165.44 | 93,960,000 |
December 01 1983 | $166.37 | $166.77 | $166.08 | $166.49 | 106,970,000 |
November 30 1983 | $167.91 | $168.07 | $166.33 | $166.40 | 120,130,000 |
November 29 1983 | $166.54 | $167.92 | $166.17 | $167.91 | 100,460,000 |
November 28 1983 | $167.20 | $167.22 | $166.21 | $166.54 | 78,210,000 |
November 25 1983 | $167.02 | $167.20 | $166.73 | $167.18 | 57,820,000 |
