The S&P 500 (GSPC) returned -13% in 2001.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $1,161.02 | $1,161.16 | $1,148.04 | $1,148.08 | 943,600,000 |
December 28 2001 | $1,157.13 | $1,164.64 | $1,157.13 | $1,161.02 | 917,400,000 |
December 27 2001 | $1,149.37 | $1,157.13 | $1,149.37 | $1,157.13 | 876,300,000 |
December 26 2001 | $1,144.65 | $1,159.18 | $1,144.65 | $1,149.37 | 791,100,000 |
December 24 2001 | $1,144.89 | $1,147.83 | $1,144.62 | $1,144.65 | 439,670,000 |
December 21 2001 | $1,139.93 | $1,147.46 | $1,139.93 | $1,144.89 | 1,694,000,000 |
December 20 2001 | $1,149.56 | $1,151.42 | $1,139.93 | $1,139.93 | 1,490,500,000 |
December 19 2001 | $1,142.92 | $1,152.44 | $1,134.75 | $1,149.56 | 1,484,900,000 |
December 18 2001 | $1,134.36 | $1,145.10 | $1,134.36 | $1,142.92 | 1,354,000,000 |
December 17 2001 | $1,123.09 | $1,137.30 | $1,122.66 | $1,134.36 | 1,260,400,000 |
December 14 2001 | $1,119.38 | $1,128.28 | $1,114.53 | $1,123.09 | 1,306,800,000 |
December 13 2001 | $1,137.07 | $1,137.07 | $1,117.85 | $1,119.38 | 1,511,500,000 |
December 12 2001 | $1,136.76 | $1,141.58 | $1,126.01 | $1,137.07 | 1,449,700,000 |
December 11 2001 | $1,139.93 | $1,150.89 | $1,134.32 | $1,136.76 | 1,367,200,000 |
December 10 2001 | $1,158.31 | $1,158.31 | $1,139.66 | $1,139.93 | 1,218,700,000 |
December 07 2001 | $1,167.10 | $1,167.10 | $1,152.66 | $1,158.31 | 1,248,200,000 |
December 06 2001 | $1,170.35 | $1,173.35 | $1,164.43 | $1,167.10 | 1,487,900,000 |
December 05 2001 | $1,143.77 | $1,173.62 | $1,143.77 | $1,170.35 | 1,765,300,000 |
December 04 2001 | $1,129.90 | $1,144.80 | $1,128.86 | $1,144.80 | 1,318,500,000 |
December 03 2001 | $1,139.45 | $1,139.45 | $1,125.78 | $1,129.90 | 1,202,900,000 |
November 30 2001 | $1,140.20 | $1,143.57 | $1,135.89 | $1,139.45 | 1,343,600,000 |
November 29 2001 | $1,128.52 | $1,140.40 | $1,125.51 | $1,140.20 | 1,375,700,000 |
November 28 2001 | $1,149.50 | $1,149.50 | $1,128.29 | $1,128.52 | 1,423,700,000 |
November 27 2001 | $1,157.42 | $1,163.38 | $1,140.81 | $1,149.50 | 1,288,000,000 |
November 26 2001 | $1,150.34 | $1,157.88 | $1,146.17 | $1,157.42 | 1,129,800,000 |
