The S&P 500 (GSPC) returned -11.1% in 1977.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 1977 | $95.10 | $95.67 | $94.44 | $95.10 | 23,560,000 |
December 29 1977 | $94.94 | $95.43 | $94.10 | $94.94 | 23,610,000 |
December 28 1977 | $94.75 | $95.20 | $93.99 | $94.75 | 19,630,000 |
December 27 1977 | $94.69 | $95.21 | $94.09 | $94.69 | 16,750,000 |
December 23 1977 | $94.69 | $94.99 | $93.75 | $94.69 | 20,080,000 |
December 22 1977 | $93.80 | $94.37 | $93.05 | $93.80 | 28,100,000 |
December 21 1977 | $93.05 | $93.58 | $92.20 | $93.05 | 24,510,000 |
December 20 1977 | $92.50 | $93.00 | $91.76 | $92.50 | 23,250,000 |
December 19 1977 | $92.69 | $93.71 | $92.42 | $92.69 | 21,150,000 |
December 16 1977 | $93.40 | $94.04 | $92.93 | $93.40 | 20,270,000 |
December 15 1977 | $93.55 | $94.42 | $93.23 | $93.55 | 21,610,000 |
December 14 1977 | $94.03 | $94.26 | $92.94 | $94.03 | 22,110,000 |
December 13 1977 | $93.56 | $94.04 | $92.90 | $93.56 | 19,190,000 |
December 12 1977 | $93.63 | $94.29 | $93.18 | $93.63 | 18,180,000 |
December 09 1977 | $93.65 | $94.11 | $92.77 | $93.65 | 19,210,000 |
December 08 1977 | $92.96 | $93.76 | $92.51 | $92.96 | 20,400,000 |
December 07 1977 | $92.78 | $93.39 | $92.15 | $92.78 | 21,050,000 |
December 06 1977 | $92.83 | $94.09 | $92.44 | $92.83 | 23,770,000 |
December 05 1977 | $94.27 | $95.01 | $93.91 | $94.27 | 19,160,000 |
December 02 1977 | $94.67 | $95.25 | $94.08 | $94.67 | 21,160,000 |
December 01 1977 | $94.69 | $95.45 | $94.23 | $94.69 | 24,220,000 |
November 30 1977 | $94.83 | $95.17 | $93.78 | $94.83 | 22,670,000 |
November 29 1977 | $94.55 | $96.09 | $94.28 | $94.55 | 22,950,000 |
November 28 1977 | $96.04 | $96.98 | $95.67 | $96.04 | 21,570,000 |
November 25 1977 | $96.69 | $97.11 | $95.86 | $96.69 | 17,910,000 |
