The S&P 500 (GSPC) returned 16.1% in 1972.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 1972 | $118.05 | $118.77 | $116.70 | $118.05 | 27,550,000 |
December 27 1972 | $116.93 | $117.55 | $115.89 | $116.93 | 19,100,000 |
December 26 1972 | $116.30 | $116.87 | $115.54 | $116.30 | 11,120,000 |
December 22 1972 | $115.83 | $116.40 | $114.78 | $115.83 | 12,540,000 |
December 21 1972 | $115.11 | $116.60 | $114.63 | $115.11 | 18,290,000 |
December 20 1972 | $115.95 | $117.13 | $115.38 | $115.95 | 18,490,000 |
December 19 1972 | $116.34 | $117.37 | $115.69 | $116.34 | 17,000,000 |
December 18 1972 | $116.90 | $117.88 | $115.89 | $116.90 | 17,540,000 |
December 15 1972 | $118.26 | $119.25 | $117.37 | $118.26 | 18,300,000 |
December 14 1972 | $118.24 | $119.19 | $117.63 | $118.24 | 17,930,000 |
December 13 1972 | $118.56 | $119.23 | $117.77 | $118.56 | 16,540,000 |
December 12 1972 | $118.66 | $119.79 | $118.09 | $118.66 | 17,040,000 |
December 11 1972 | $119.12 | $119.78 | $118.24 | $119.12 | 17,230,000 |
December 08 1972 | $118.86 | $119.54 | $117.92 | $118.86 | 18,030,000 |
December 07 1972 | $118.60 | $119.17 | $117.57 | $118.60 | 19,320,000 |
December 06 1972 | $118.01 | $118.56 | $116.90 | $118.01 | 18,610,000 |
December 05 1972 | $117.58 | $118.42 | $116.89 | $117.58 | 17,800,000 |
December 04 1972 | $117.77 | $118.54 | $116.99 | $117.77 | 19,730,000 |
December 01 1972 | $117.38 | $118.18 | $116.29 | $117.38 | 22,570,000 |
November 30 1972 | $116.67 | $117.39 | $115.74 | $116.67 | 19,340,000 |
November 29 1972 | $116.52 | $117.14 | $115.56 | $116.52 | 17,380,000 |
November 28 1972 | $116.47 | $117.48 | $115.78 | $116.47 | 19,210,000 |
November 27 1972 | $116.72 | $117.55 | $115.66 | $116.72 | 18,190,000 |
November 24 1972 | $117.27 | $117.91 | $116.19 | $117.27 | 15,760,000 |
November 22 1972 | $116.90 | $117.61 | $115.67 | $116.90 | 24,510,000 |
