The S&P 500 (GSPC) returned -2.9% between 2000 and 2012.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2012 | $1,416.34 | $1,448.00 | $1,398.11 | $1,426.19 | 66,388,180,000 |
November 2012 | $1,412.20 | $1,434.27 | $1,343.35 | $1,416.18 | 71,489,310,000 |
October 2012 | $1,440.90 | $1,470.96 | $1,403.28 | $1,412.16 | 71,752,320,000 |
September 2012 | $1,406.54 | $1,474.51 | $1,396.56 | $1,440.67 | 69,784,280,000 |
August 2012 | $1,379.32 | $1,426.68 | $1,354.65 | $1,406.58 | 70,283,810,000 |
July 2012 | $1,362.33 | $1,391.74 | $1,325.41 | $1,379.32 | 73,103,810,000 |
June 2012 | $1,309.87 | $1,363.46 | $1,266.74 | $1,362.16 | 81,582,440,000 |
May 2012 | $1,397.86 | $1,415.32 | $1,291.98 | $1,310.33 | 86,920,490,000 |
April 2012 | $1,408.47 | $1,422.38 | $1,357.38 | $1,397.91 | 74,761,710,000 |
March 2012 | $1,365.90 | $1,419.15 | $1,340.03 | $1,408.47 | 83,899,660,000 |
February 2012 | $1,312.45 | $1,378.04 | $1,312.45 | $1,365.68 | 78,385,710,000 |
January 2012 | $1,258.86 | $1,333.47 | $1,258.86 | $1,312.41 | 79,567,560,000 |
December 2011 | $1,246.91 | $1,269.37 | $1,202.37 | $1,257.60 | 74,742,430,000 |
November 2011 | $1,251.00 | $1,277.55 | $1,158.66 | $1,246.96 | 84,275,050,000 |
October 2011 | $1,131.21 | $1,292.66 | $1,074.77 | $1,253.30 | 98,063,670,000 |
September 2011 | $1,219.12 | $1,229.29 | $1,114.22 | $1,131.42 | 102,786,820,000 |
August 2011 | $1,292.59 | $1,307.38 | $1,101.54 | $1,218.89 | 108,419,170,000 |
July 2011 | $1,320.64 | $1,356.48 | $1,282.86 | $1,292.28 | 81,102,170,000 |
June 2011 | $1,345.20 | $1,345.20 | $1,258.07 | $1,320.64 | 86,122,730,000 |
May 2011 | $1,365.21 | $1,370.58 | $1,311.80 | $1,345.20 | 81,708,980,000 |
April 2011 | $1,329.48 | $1,364.56 | $1,294.70 | $1,363.61 | 77,364,810,000 |
March 2011 | $1,328.64 | $1,332.28 | $1,249.05 | $1,325.83 | 89,507,640,000 |
February 2011 | $1,289.14 | $1,344.07 | $1,289.14 | $1,327.22 | 59,223,660,000 |
January 2011 | $1,257.62 | $1,302.67 | $1,257.62 | $1,286.12 | 92,164,940,000 |
December 2010 | $1,186.60 | $1,262.60 | $1,186.60 | $1,257.64 | 80,984,530,000 |
