The S&P 500 (GSPC) returned -10.1% in 1981.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1981 | $122.55 | $123.42 | $121.57 | $122.55 | 40,780,000 |
December 30 1981 | $122.30 | $123.11 | $121.04 | $122.30 | 42,960,000 |
December 29 1981 | $121.67 | $122.90 | $121.12 | $121.67 | 35,300,000 |
December 28 1981 | $122.27 | $123.36 | $121.73 | $122.27 | 28,320,000 |
December 24 1981 | $122.54 | $123.06 | $121.57 | $122.54 | 23,940,000 |
December 23 1981 | $122.31 | $123.59 | $121.58 | $122.31 | 42,910,000 |
December 22 1981 | $122.88 | $124.17 | $122.19 | $122.88 | 48,320,000 |
December 21 1981 | $123.34 | $124.71 | $122.67 | $123.34 | 41,290,000 |
December 18 1981 | $124.00 | $124.87 | $122.56 | $124.00 | 50,940,000 |
December 17 1981 | $123.12 | $123.79 | $121.82 | $123.12 | 47,230,000 |
December 16 1981 | $122.42 | $123.66 | $121.73 | $122.42 | 42,770,000 |
December 15 1981 | $122.99 | $123.78 | $121.83 | $122.99 | 44,130,000 |
December 14 1981 | $122.78 | $124.37 | $122.17 | $122.78 | 44,740,000 |
December 11 1981 | $124.93 | $126.26 | $124.32 | $124.93 | 45,850,000 |
December 10 1981 | $125.71 | $126.54 | $124.60 | $125.71 | 47,020,000 |
December 09 1981 | $125.48 | $126.08 | $124.09 | $125.48 | 44,810,000 |
December 08 1981 | $124.82 | $125.75 | $123.52 | $124.82 | 45,140,000 |
December 07 1981 | $125.19 | $126.91 | $124.67 | $125.19 | 45,720,000 |
December 04 1981 | $126.26 | $127.32 | $125.12 | $126.26 | 55,040,000 |
December 03 1981 | $125.12 | $125.84 | $123.63 | $125.12 | 43,770,000 |
December 02 1981 | $124.69 | $126.45 | $124.18 | $124.69 | 44,510,000 |
December 01 1981 | $126.10 | $127.30 | $124.84 | $126.10 | 53,980,000 |
November 30 1981 | $126.35 | $126.97 | $124.18 | $126.35 | 47,580,000 |
November 27 1981 | $125.09 | $125.71 | $123.63 | $125.09 | 32,770,000 |
November 25 1981 | $124.05 | $125.29 | $123.07 | $124.05 | 58,570,000 |
