The S&P 500 (GSPC) returned 52.5% between 2008 and 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $2,200.17 | $2,277.53 | $2,187.44 | $2,238.83 | 75,251,240,000 |
November 2016 | $2,128.68 | $2,214.10 | $2,083.79 | $2,198.81 | 88,299,760,000 |
October 2016 | $2,164.33 | $2,169.60 | $2,114.72 | $2,126.15 | 73,196,630,000 |
September 2016 | $2,171.33 | $2,187.87 | $2,119.12 | $2,168.27 | 77,270,240,000 |
August 2016 | $2,173.15 | $2,193.81 | $2,147.58 | $2,170.95 | 75,610,310,000 |
July 2016 | $2,099.34 | $2,177.09 | $2,074.02 | $2,173.60 | 69,530,250,000 |
June 2016 | $2,093.94 | $2,120.55 | $1,991.68 | $2,098.86 | 86,852,700,000 |
May 2016 | $2,067.17 | $2,103.48 | $2,025.91 | $2,096.95 | 78,883,600,000 |
April 2016 | $2,056.62 | $2,111.05 | $2,033.80 | $2,065.30 | 81,124,990,000 |
March 2016 | $1,937.09 | $2,072.21 | $1,937.09 | $2,059.74 | 92,639,420,000 |
February 2016 | $1,936.94 | $1,962.96 | $1,810.10 | $1,932.23 | 93,049,560,000 |
January 2016 | $2,038.20 | $2,038.20 | $1,812.29 | $1,940.24 | 92,409,770,000 |
December 2015 | $2,082.93 | $2,104.27 | $1,993.26 | $2,043.94 | 83,649,260,000 |
November 2015 | $2,080.76 | $2,116.48 | $2,019.39 | $2,080.41 | 75,943,590,000 |
October 2015 | $1,919.65 | $2,094.32 | $1,893.70 | $2,079.36 | 85,844,900,000 |
September 2015 | $1,970.09 | $2,020.86 | $1,871.91 | $1,920.03 | 79,989,370,000 |
August 2015 | $2,104.49 | $2,112.66 | $1,867.01 | $1,972.18 | 84,626,790,000 |
July 2015 | $2,067.00 | $2,132.82 | $2,044.02 | $2,103.84 | 77,920,590,000 |
June 2015 | $2,108.64 | $2,129.87 | $2,056.32 | $2,063.11 | 73,213,980,000 |
May 2015 | $2,087.38 | $2,134.72 | $2,067.93 | $2,107.39 | 65,187,730,000 |
April 2015 | $2,067.63 | $2,125.92 | $2,048.38 | $2,085.51 | 72,060,940,000 |
March 2015 | $2,105.23 | $2,117.52 | $2,039.69 | $2,067.89 | 76,675,850,000 |
February 2015 | $1,996.67 | $2,119.59 | $1,980.90 | $2,104.50 | 68,775,560,000 |
January 2015 | $2,058.90 | $2,072.36 | $1,988.12 | $1,994.99 | 77,330,040,000 |
December 2014 | $2,065.78 | $2,093.55 | $1,972.56 | $2,058.90 | 80,743,820,000 |
